Skip to main content

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

30.02 +0.77 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.29 17.65 17.06 17.20 184,630 -0.59(-3.31%)
Jun 29, 2022 18.33 18.33 17.56 17.78 292,028 -0.27(-1.50%)
Jun 28, 2022 18.24 18.37 17.85 18.06 708,375 +0.23(+1.27%)
Jun 27, 2022 17.38 17.85 17.11 17.83 1,337,617 +0.81(+4.79%)
Jun 24, 2022 16.61 17.29 16.47 17.02 126,850 +0.63(+3.87%)
Jun 23, 2022 17.29 17.33 16.09 16.38 308,408 -0.86(-4.99%)
Jun 22, 2022 17.51 17.56 17.15 17.24 67,671 -1.04(-5.69%)
Jun 21, 2022 17.92 18.74 17.92 18.28 109,993 +0.91(+5.21%)
Jun 17, 2022 18.05 18.27 17.20 17.38 109,926 -0.63(-3.48%)
Jun 16, 2022 18.50 18.54 17.89 18.00 77,356 -0.90(-4.74%)
Jun 15, 2022 19.17 19.39 18.59 18.90 122,923 -0.18(-0.94%)
Jun 14, 2022 19.80 19.80 18.81 19.08 90,788 -0.36(-1.84%)
Jun 13, 2022 20.20 20.24 19.12 19.44 206,856 -1.52(-7.26%)
Jun 10, 2022 21.14 21.41 20.45 20.96 117,420 -0.49(-2.30%)
Jun 09, 2022 22.08 22.08 21.45 21.45 64,515 -0.90(-4.01%)
Jun 08, 2022 22.48 22.68 22.13 22.35 50,469 -0.09(-0.40%)
Jun 07, 2022 21.86 22.52 21.68 22.44 85,025 +0.49(+2.24%)
Jun 06, 2022 22.04 22.13 21.63 21.95 83,891 +0.13(+0.62%)
Jun 03, 2022 21.36 21.83 21.18 21.81 90,588 +0.36(+1.67%)
Jun 02, 2022 21.59 21.81 21.31 21.45 104,424 -0.18(-0.83%)
Jun 01, 2022 21.45 21.77 21.16 21.63 108,756 +0.54(+2.55%)
May 31, 2022 21.77 22.13 20.79 21.09 115,861 -0.49(-2.28%)
May 27, 2022 21.14 21.64 21.09 21.59 60,713 +0.31(+1.47%)
May 26, 2022 21.01 21.41 20.92 21.27 54,542 +0.54(+2.59%)
May 25, 2022 20.29 20.78 20.29 20.74 84,468 +0.45(+2.21%)
May 24, 2022 19.98 20.33 19.61 20.29 66,779 +0.22(+1.12%)
May 23, 2022 19.44 20.15 19.28 20.06 89,433 +0.85(+4.43%)
May 20, 2022 19.48 19.66 18.88 19.21 96,676 -0.04(-0.23%)
May 19, 2022 18.90 19.57 18.72 19.26 101,467 -0.04(-0.23%)
May 18, 2022 20.06 20.20 19.03 19.30 69,239 -0.54(-2.71%)
May 17, 2022 19.93 20.18 19.80 19.84 84,537 +0.13(+0.68%)
May 16, 2022 19.12 19.86 19.12 19.71 115,333 +0.72(+3.77%)
May 13, 2022 18.59 19.12 18.59 18.99 89,814 +0.81(+4.43%)
May 12, 2022 18.05 18.21 17.56 18.18 245,833 -0.04(-0.25%)
May 11, 2022 18.23 19.12 18.09 18.23 173,259 +0.22(+1.24%)
May 10, 2022 18.14 18.63 17.60 18.00 79,380 +0.04(+0.25%)
May 09, 2022 19.57 19.57 17.89 17.96 181,262 -2.19(-10.89%)
May 06, 2022 20.24 20.29 19.64 20.15 210,989 +0.18(+0.90%)
May 05, 2022 20.92 20.92 19.30 19.98 146,048 -0.72(-3.46%)
May 04, 2022 20.33 20.74 19.75 20.69 132,590 +0.81(+4.05%)
May 03, 2022 19.26 20.06 19.26 19.89 124,421 +0.54(+2.78%)
May 02, 2022 19.12 19.62 18.86 19.35 190,150 +0.00(+0.00%)
Apr 29, 2022 20.15 20.28 19.26 19.35 208,106 -0.85(-4.21%)
Apr 28, 2022 19.80 20.42 19.03 20.20 127,394 +0.67(+3.44%)
Apr 27, 2022 19.44 19.79 19.12 19.53 136,131 +0.18(+0.93%)
Apr 26, 2022 19.48 20.15 19.35 19.35 204,435 -0.13(-0.69%)
Apr 25, 2022 19.75 19.75 18.63 19.48 205,774 -0.99(-4.81%)
Apr 22, 2022 21.01 21.50 20.42 20.47 221,472 -0.63(-2.97%)
Apr 21, 2022 22.53 22.53 20.87 21.09 299,991 -0.99(-4.46%)
Apr 20, 2022 22.35 22.39 21.54 22.08 168,000 -0.18(-0.81%)
Apr 19, 2022 22.35 22.75 21.95 22.26 131,390 -0.27(-1.19%)
Apr 18, 2022 22.30 22.80 22.05 22.53 213,189 +0.40(+1.82%)
Apr 14, 2022 21.81 22.26 21.68 22.13 217,932 +0.36(+1.65%)
Apr 13, 2022 21.50 21.88 21.27 21.77 108,734 +0.45(+2.10%)
Apr 12, 2022 21.23 21.72 21.18 21.32 236,911 +0.58(+2.81%)
Apr 11, 2022 21.05 21.14 20.74 20.74 234,808 -0.58(-2.73%)
Apr 08, 2022 20.56 21.41 20.56 21.32 113,794 +0.81(+3.93%)
Apr 07, 2022 20.56 20.65 19.84 20.51 105,779 +0.09(+0.44%)
Apr 06, 2022 20.74 20.92 20.29 20.42 215,206 -0.09(-0.44%)
Apr 05, 2022 21.14 21.59 20.42 20.51 130,457 -0.67(-3.17%)
Apr 04, 2022 21.41 21.65 20.74 21.18 302,500 +0.09(+0.42%)
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.