Skip to main content

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

31.86 +0.32 (+1.03%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.01 32.01 31.21 31.45 317 -0.07(-0.23%)
Mar 28, 2019 30.77 31.61 30.77 31.52 1,201 +0.53(+1.71%)
Mar 27, 2019 31.17 31.47 30.68 30.99 2,206 -0.19(-0.60%)
Mar 26, 2019 31.26 31.62 30.98 31.18 4,498 +0.50(+1.61%)
Mar 25, 2019 30.42 30.68 30.02 30.68 2,026 +0.13(+0.44%)
Mar 22, 2019 31.87 31.87 30.51 30.55 10,532 -1.68(-5.21%)
Mar 21, 2019 32.18 32.32 31.87 32.23 1,322 -0.04(-0.14%)
Mar 20, 2019 31.61 32.51 31.57 32.27 2,357 +0.53(+1.67%)
Mar 19, 2019 32.36 32.54 31.70 31.74 8,030 -0.31(-0.96%)
Mar 18, 2019 31.12 32.18 31.12 32.05 2,963 +1.02(+3.27%)
Mar 15, 2019 31.26 31.33 31.04 31.04 2,174 -0.26(-0.85%)
Mar 14, 2019 31.39 31.43 31.30 31.30 1,480 +0.13(+0.42%)
Mar 13, 2019 31.04 31.30 30.95 31.17 2,172 +0.42(+1.37%)
Mar 12, 2019 30.67 30.95 30.65 30.75 930 +0.59(+1.97%)
Mar 11, 2019 29.58 30.42 29.58 30.15 16,924 +0.79(+2.71%)
Mar 08, 2019 29.45 29.62 29.14 29.36 1,676 -0.57(-1.92%)
Mar 07, 2019 30.68 30.68 29.93 29.93 3,340 -0.66(-2.15%)
Mar 06, 2019 31.48 31.48 30.59 30.59 3,036 -0.96(-3.06%)
Mar 05, 2019 32.14 32.14 31.44 31.55 2,574 -0.38(-1.19%)
Mar 04, 2019 32.09 32.44 31.52 31.93 2,119 +0.15(+0.46%)
Mar 01, 2019 31.74 31.87 31.70 31.79 8,902 +0.35(+1.12%)
Feb 28, 2019 31.83 31.83 30.86 31.43 5,421 -0.32(-1.02%)
Feb 27, 2019 31.65 32.20 31.57 31.76 5,099 +0.28(+0.89%)
Feb 26, 2019 31.79 32.08 31.48 31.48 3,070 -0.31(-0.97%)
Feb 25, 2019 31.70 32.09 31.67 31.79 2,322 +0.00(+0.00%)
Feb 22, 2019 32.32 32.32 31.61 31.79 3,307 +0.00(+0.00%)
Feb 21, 2019 32.71 32.71 31.71 31.79 8,746 -1.10(-3.36%)
Feb 20, 2019 32.36 32.93 32.36 32.89 6,760 +0.62(+1.92%)
Feb 19, 2019 31.96 32.53 31.96 32.27 4,093 +0.18(+0.55%)
Feb 15, 2019 31.39 32.09 31.39 32.09 4,552 +0.93(+2.97%)
Feb 14, 2019 30.73 31.32 30.73 31.17 2,160 +0.22(+0.71%)
Feb 13, 2019 30.90 31.39 30.87 30.95 2,022 +0.04(+0.14%)
Feb 12, 2019 31.08 31.08 30.81 30.90 2,474 +0.41(+1.36%)
Feb 11, 2019 29.67 30.49 29.67 30.49 1,027 +0.60(+2.01%)
Feb 08, 2019 29.93 29.93 29.67 29.89 1,585 -0.24(-0.80%)
Feb 07, 2019 30.95 30.95 29.67 30.13 13,440 -1.28(-4.07%)
Feb 06, 2019 31.30 31.60 31.26 31.41 3,714 -0.03(-0.08%)
Feb 05, 2019 31.39 31.61 31.29 31.43 1,466 +0.00(+0.00%)
Feb 04, 2019 30.64 31.43 30.64 31.43 3,558 +0.53(+1.71%)
Feb 01, 2019 30.42 31.34 30.42 30.90 4,258 +0.59(+1.94%)
Jan 31, 2019 30.81 30.90 30.13 30.31 2,577 -0.34(-1.11%)
Jan 30, 2019 30.42 30.73 30.09 30.65 5,175 +0.55(+1.81%)
Jan 29, 2019 30.37 30.55 30.11 30.11 2,256 +0.11(+0.35%)
Jan 28, 2019 30.24 30.24 29.93 30.00 2,108 -0.90(-2.91%)
Jan 25, 2019 30.20 30.90 30.20 30.90 543 +0.93(+3.09%)
Jan 24, 2019 29.18 30.15 29.18 29.98 2,333 +0.80(+2.73%)
Jan 23, 2019 29.77 29.89 29.09 29.18 23,969 -0.69(-2.31%)
Jan 22, 2019 29.80 30.02 29.71 29.87 4,620 -1.08(-3.48%)
Jan 18, 2019 30.55 30.95 30.55 30.95 3,352 +0.79(+2.64%)
Jan 17, 2019 29.49 30.20 29.49 30.15 2,953 +0.35(+1.19%)
Jan 16, 2019 29.62 29.98 29.53 29.80 1,393 +0.04(+0.15%)
Jan 15, 2019 29.62 29.93 29.62 29.76 1,825 +0.35(+1.20%)
Jan 14, 2019 29.14 29.80 29.14 29.40 1,436 -0.09(-0.30%)
Jan 11, 2019 29.58 29.58 29.14 29.49 1,517 -0.44(-1.48%)
Jan 10, 2019 29.27 29.93 28.95 29.93 2,438 +0.33(+1.12%)
Jan 09, 2019 29.31 29.80 29.09 29.60 5,035 +0.93(+3.23%)
Jan 08, 2019 28.84 28.87 28.52 28.67 4,730 +0.07(+0.26%)
Jan 07, 2019 27.81 28.70 27.71 28.60 4,171 +1.05(+3.82%)
Jan 04, 2019 27.15 27.59 26.80 27.55 7,996 +1.19(+4.52%)
Jan 03, 2019 26.09 26.69 25.56 26.36 7,785 +0.27(+1.04%)
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.