Skip to main content

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

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.96 11.08 10.69 11.04 11,300 +0.12(+1.12%)
Jun 29, 2020 11.01 11.08 10.78 10.92 6,858 +0.19(+1.73%)
Jun 26, 2020 11.29 11.29 10.71 10.73 6,865 -0.46(-4.15%)
Jun 25, 2020 10.83 11.36 10.78 11.20 62,002 +0.21(+1.90%)
Jun 24, 2020 11.57 11.57 10.90 10.99 12,490 -0.77(-6.56%)
Jun 23, 2020 12.08 12.08 11.75 11.76 6,923 +0.05(+0.44%)
Jun 22, 2020 11.80 11.80 11.52 11.71 6,031 -0.10(-0.87%)
Jun 19, 2020 12.45 12.45 11.67 11.81 7,703 -0.16(-1.34%)
Jun 18, 2020 11.86 12.11 11.72 11.97 4,563 -0.00(-0.00%)
Jun 17, 2020 12.41 12.55 11.97 11.97 5,179 -0.51(-4.05%)
Jun 16, 2020 13.33 13.33 12.45 12.48 14,116 +0.06(+0.45%)
Jun 15, 2020 11.62 12.64 11.53 12.42 17,036 +0.29(+2.38%)
Jun 12, 2020 12.68 12.68 11.97 12.13 11,837 +0.41(+3.53%)
Jun 11, 2020 12.22 12.68 11.72 11.72 22,985 -1.75(-12.97%)
Jun 10, 2020 14.20 14.20 13.35 13.46 17,712 -1.01(-6.95%)
Jun 09, 2020 14.84 14.84 14.02 14.47 8,573 -0.79(-5.15%)
Jun 08, 2020 14.89 15.39 14.48 15.26 25,191 +1.38(+9.93%)
Jun 05, 2020 13.33 14.11 13.33 13.88 9,683 +1.24(+9.82%)
Jun 04, 2020 12.13 12.72 12.13 12.64 6,201 +0.37(+3.00%)
Jun 03, 2020 12.13 12.36 12.13 12.27 8,365 +0.18(+1.52%)
Jun 02, 2020 11.90 12.09 11.90 12.09 6,141 +0.37(+3.14%)
Jun 01, 2020 11.72 11.95 11.67 11.72 1,668 +0.09(+0.79%)
May 29, 2020 11.86 11.86 11.35 11.63 13,361 -0.23(-1.96%)
May 28, 2020 12.04 12.14 11.81 11.86 11,539 -0.08(-0.67%)
May 27, 2020 11.76 11.95 11.42 11.94 6,975 +0.50(+4.34%)
May 26, 2020 11.40 11.51 11.17 11.44 10,840 +0.60(+5.51%)
May 22, 2020 10.94 10.94 10.71 10.85 5,548 -0.23(-2.07%)
May 21, 2020 11.30 11.30 10.89 11.07 4,589 -0.09(-0.82%)
May 20, 2020 10.89 11.17 10.75 11.17 7,986 +0.67(+6.35%)
May 19, 2020 10.94 10.94 10.50 10.50 7,195 -0.44(-3.99%)
May 18, 2020 10.62 11.03 10.41 10.94 19,031 +1.01(+10.19%)
May 15, 2020 9.788 10.11 9.788 9.926 8,573 +0.11(+1.17%)
May 14, 2020 9.696 10.06 9.375 9.811 6,636 -0.07(-0.70%)
May 13, 2020 10.52 10.52 9.719 9.880 6,799 -0.64(-6.11%)
May 12, 2020 10.66 10.71 10.34 10.52 8,547 +0.00(+0.00%)
May 11, 2020 10.75 10.75 10.34 10.52 7,059 -0.18(-1.72%)
May 08, 2020 10.27 10.74 10.20 10.71 10,053 +0.64(+6.39%)
May 07, 2020 9.972 10.09 9.880 10.06 8,582 +0.41(+4.29%)
May 06, 2020 10.20 10.29 9.650 9.650 26,907 -0.55(-5.41%)
May 05, 2020 10.89 10.89 10.16 10.20 18,096 -0.32(-3.05%)
May 04, 2020 9.926 10.52 9.880 10.52 8,759 +0.34(+3.38%)
May 01, 2020 10.71 10.85 10.16 10.18 9,008 -0.76(-6.93%)
Apr 30, 2020 11.63 11.63 10.85 10.94 10,381 -0.32(-2.86%)
Apr 29, 2020 10.94 11.35 10.85 11.26 65,179 +0.76(+7.22%)
Apr 28, 2020 10.57 10.71 10.20 10.50 13,923 +0.25(+2.43%)
Apr 27, 2020 10.25 10.29 9.800 10.25 6,494 +0.14(+1.40%)
Apr 24, 2020 10.75 10.87 9.972 10.11 12,795 -0.28(-2.65%)
Apr 23, 2020 10.06 10.50 9.880 10.39 64,978 +0.74(+7.62%)
Apr 22, 2020 9.880 9.972 9.559 9.650 9,913 +0.21(+2.19%)
Apr 21, 2020 9.513 9.650 9.237 9.444 10,150 -0.16(-1.67%)
Apr 20, 2020 9.283 9.782 9.007 9.604 53,159 +0.23(+2.45%)
Apr 17, 2020 8.961 9.421 8.961 9.375 12,229 +0.62(+7.04%)
Apr 16, 2020 9.145 9.283 8.731 8.758 6,188 -0.47(-5.12%)
Apr 15, 2020 9.237 9.287 8.947 9.231 14,944 -0.52(-5.37%)
Apr 14, 2020 9.972 10.16 9.650 9.755 21,647 -0.11(-1.07%)
Apr 13, 2020 10.34 10.34 9.788 9.860 14,854 +0.03(+0.26%)
Apr 09, 2020 9.926 10.39 9.467 9.834 32,923 +0.39(+4.15%)
Apr 08, 2020 9.283 9.443 9.053 9.443 9,525 +0.50(+5.65%)
Apr 07, 2020 9.283 9.420 8.850 8.938 17,632 +0.16(+1.83%)
Apr 06, 2020 8.272 8.777 8.272 8.777 13,957 +0.70(+8.71%)
Apr 03, 2020 8.685 8.685 7.904 8.074 5,266 -0.30(-3.63%)
Apr 02, 2020 8.639 8.731 8.203 8.378 6,576 +0.22(+2.73%)
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.