Skip to main content

Dynamic Oil & Gas Services Invesco ETF (NY: PXJ )

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.84 13.84 13.84 12,051 -0.05(-0.34%)
Dec 30, 2020 13.84 13.99 13.77 13.89 12,051 +0.19(+1.38%)
Dec 29, 2020 13.94 13.94 13.51 13.70 5,729 -0.09(-0.69%)
Dec 28, 2020 14.03 14.09 13.75 13.79 1,393 -0.14(-1.02%)
Dec 24, 2020 14.27 14.27 13.84 13.94 1,983 -0.12(-0.84%)
Dec 23, 2020 13.79 14.16 13.79 14.05 3,501 +0.42(+3.11%)
Dec 22, 2020 13.72 13.77 13.60 13.63 4,245 -0.12(-0.84%)
Dec 21, 2020 13.56 13.89 13.37 13.75 7,332 -0.36(-2.53%)
Dec 18, 2020 14.38 14.38 14.01 14.10 2,467 -0.28(-1.96%)
Dec 17, 2020 14.38 14.43 14.17 14.38 8,427 +0.00(+0.00%)
Dec 16, 2020 14.67 14.67 14.37 14.38 6,332 -0.24(-1.61%)
Dec 15, 2020 14.34 14.63 14.15 14.62 8,997 +0.45(+3.18%)
Dec 14, 2020 14.71 14.76 14.10 14.17 9,385 -0.33(-2.30%)
Dec 11, 2020 14.43 14.60 14.34 14.50 10,700 -0.28(-1.91%)
Dec 10, 2020 14.01 14.90 14.01 14.78 15,651 +0.56(+3.97%)
Dec 09, 2020 14.43 14.71 14.04 14.22 13,488 -0.12(-0.82%)
Dec 08, 2020 13.73 14.38 13.73 14.34 11,259 +0.28(+2.01%)
Dec 07, 2020 14.24 14.24 13.87 14.05 21,455 -0.28(-1.97%)
Dec 04, 2020 13.68 14.34 13.68 14.34 21,103 +0.94(+7.05%)
Dec 03, 2020 13.21 13.54 13.21 13.39 16,328 +0.18(+1.39%)
Dec 02, 2020 12.83 13.49 12.83 13.21 2,303 +0.38(+2.93%)
Dec 01, 2020 12.74 13.02 12.62 12.83 6,319 +0.38(+3.02%)
Nov 30, 2020 13.21 13.21 12.43 12.46 10,464 -0.80(-6.03%)
Nov 27, 2020 13.49 13.49 13.16 13.26 4,807 -0.28(-2.08%)
Nov 25, 2020 13.40 13.58 13.35 13.54 13,785 -0.28(-2.04%)
Nov 24, 2020 13.63 14.01 13.63 13.82 30,553 +0.75(+5.76%)
Nov 23, 2020 12.13 13.16 12.13 13.07 20,386 +1.03(+8.59%)
Nov 20, 2020 12.17 12.17 11.89 12.03 14,317 -0.09(-0.78%)
Nov 19, 2020 11.75 12.17 11.66 12.13 5,931 +0.24(+1.98%)
Nov 18, 2020 12.22 12.43 11.85 11.89 6,413 -0.03(-0.22%)
Nov 17, 2020 11.70 11.94 11.52 11.92 4,547 +0.07(+0.61%)
Nov 16, 2020 11.23 11.85 11.23 11.85 26,444 +0.99(+9.09%)
Nov 13, 2020 10.60 10.88 10.60 10.86 4,978 +0.38(+3.59%)
Nov 12, 2020 10.67 10.76 10.41 10.48 6,832 -0.38(-3.46%)
Nov 11, 2020 11.05 11.05 10.72 10.86 921 -0.14(-1.28%)
Nov 10, 2020 10.91 11.09 10.86 11.00 3,696 +0.14(+1.30%)
Nov 09, 2020 10.29 11.19 10.29 10.86 15,498 +1.50(+16.08%)
Nov 06, 2020 9.495 9.589 9.354 9.354 21,954 -0.21(-2.21%)
Nov 05, 2020 9.621 9.636 9.524 9.566 1,664 +0.12(+1.24%)
Nov 04, 2020 9.401 9.542 9.072 9.448 2,594 -0.07(-0.74%)
Nov 03, 2020 9.542 9.730 9.448 9.518 2,013 +0.16(+1.70%)
Nov 02, 2020 9.025 9.401 8.994 9.359 8,014 +0.48(+5.37%)
Oct 30, 2020 8.649 8.884 8.649 8.882 1,616 +0.14(+1.59%)
Oct 29, 2020 8.555 8.743 8.344 8.743 10,610 +0.14(+1.64%)
Oct 28, 2020 8.884 8.884 8.579 8.602 3,167 -0.47(-5.18%)
Oct 27, 2020 9.213 9.213 8.992 9.072 2,597 -0.16(-1.78%)
Oct 26, 2020 9.495 9.495 9.180 9.237 2,012 -0.38(-3.91%)
Oct 23, 2020 9.730 9.777 9.540 9.613 1,680 -0.07(-0.70%)
Oct 22, 2020 9.495 9.683 9.448 9.681 1,239 +0.22(+2.32%)
Oct 21, 2020 9.519 9.519 9.448 9.462 85 -0.06(-0.60%)
Oct 20, 2020 9.448 9.566 9.401 9.519 2,360 +0.24(+2.53%)
Oct 19, 2020 9.307 9.543 9.260 9.284 3,696 -0.02(-0.25%)
Oct 16, 2020 9.495 9.596 9.307 9.307 808 -0.38(-3.88%)
Oct 15, 2020 9.495 9.683 9.354 9.683 2,932 +0.09(+0.98%)
Oct 14, 2020 9.542 9.871 9.542 9.589 1,460 +0.19(+2.00%)
Oct 13, 2020 9.589 9.589 9.401 9.401 1,581 -0.24(-2.44%)
Oct 12, 2020 9.542 9.683 9.542 9.636 2,621 -0.09(-0.97%)
Oct 09, 2020 9.965 9.965 9.683 9.730 7,530 -0.14(-1.43%)
Oct 08, 2020 9.495 9.871 9.495 9.871 1,826 +0.44(+4.71%)
Oct 07, 2020 9.375 9.448 9.249 9.427 3,643 +0.07(+0.78%)
Oct 06, 2020 9.636 9.730 9.354 9.354 3,194 -0.19(-1.97%)
Oct 05, 2020 9.354 9.542 9.354 9.542 4,862 +0.33(+3.57%)
Oct 02, 2020 8.884 9.265 8.814 9.213 531 +0.16(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.