Skip to main content

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

31.80 +0.27 (+0.86%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.53 43.79 42.91 43.53 1,684 -0.09(-0.20%)
Jul 30, 2018 43.05 43.93 43.05 43.62 6,452 +0.99(+2.32%)
Jul 27, 2018 42.17 42.63 42.12 42.63 2,187 +0.46(+1.09%)
Jul 26, 2018 41.46 42.30 41.46 42.17 2,474 +0.70(+1.70%)
Jul 25, 2018 41.51 41.73 40.94 41.46 3,963 +0.09(+0.21%)
Jul 24, 2018 41.77 41.99 41.29 41.38 2,114 -0.02(-0.04%)
Jul 23, 2018 41.95 41.95 41.11 41.39 4,649 -0.55(-1.32%)
Jul 20, 2018 42.08 42.12 41.77 41.95 3,302 -0.13(-0.31%)
Jul 19, 2018 42.12 42.39 42.08 42.08 6,035 -0.48(-1.14%)
Jul 18, 2018 42.43 42.56 41.81 42.56 12,430 +0.00(+0.00%)
Jul 17, 2018 42.39 42.65 42.17 42.56 2,361 +0.00(+0.00%)
Jul 16, 2018 42.65 42.74 42.39 42.56 2,953 -0.79(-1.83%)
Jul 13, 2018 43.09 43.62 43.09 43.35 2,465 +0.35(+0.82%)
Jul 12, 2018 43.49 43.49 42.34 43.00 4,582 -0.13(-0.31%)
Jul 11, 2018 43.66 44.32 43.05 43.13 4,486 -1.04(-2.35%)
Jul 10, 2018 44.32 44.94 43.98 44.17 4,884 +0.20(+0.46%)
Jul 09, 2018 44.10 42.87 43.97 2,487 +1.10(+2.56%)
Jul 06, 2018 42.03 42.91 42.03 42.87 1,243 +0.47(+1.10%)
Jul 05, 2018 42.47 42.52 42.30 42.40 2,748 +0.06(+0.14%)
Jul 03, 2018 42.34 42.34 42.34 0 +0.44(+1.05%)
Jul 02, 2018 42.65 42.65 41.73 41.90 2,193 -1.14(-2.66%)
Jun 29, 2018 43.18 43.57 42.91 43.05 2,452 +0.09(+0.20%)
Jun 28, 2018 42.96 43.13 42.52 42.96 4,758 -0.13(-0.31%)
Jun 27, 2018 42.52 43.79 42.43 43.09 3,482 +0.93(+2.21%)
Jun 26, 2018 41.51 42.16 41.11 42.16 1,783 +0.83(+2.00%)
Jun 25, 2018 42.34 42.34 41.16 41.33 4,669 -1.23(-2.89%)
Jun 22, 2018 42.47 42.69 42.34 42.56 2,817 +1.67(+4.09%)
Jun 21, 2018 41.55 41.55 40.81 40.89 1,962 -1.06(-2.52%)
Jun 20, 2018 42.03 42.03 41.55 41.95 2,053 +0.22(+0.53%)
Jun 19, 2018 41.16 41.81 41.11 41.73 19,427 -0.00(-0.00%)
Jun 18, 2018 41.07 41.95 41.07 41.73 21,281 +0.42(+1.03%)
Jun 15, 2018 42.00 40.78 41.30 77,501 -0.70(-1.67%)
Jun 14, 2018 42.53 42.53 41.96 42.00 8,583 -0.39(-0.93%)
Jun 13, 2018 42.35 42.66 42.18 42.40 7,373 -0.26(-0.62%)
Jun 12, 2018 42.88 43.13 42.53 42.66 1,945 -0.26(-0.61%)
Jun 11, 2018 42.75 43.00 42.53 42.92 1,094 -0.04(-0.10%)
Jun 08, 2018 43.76 43.76 42.66 42.97 1,227 -0.88(-2.00%)
Jun 07, 2018 43.85 43.98 43.76 43.85 1,359 +0.66(+1.52%)
Jun 06, 2018 42.79 43.19 5,965 +0.39(+0.92%)
Jun 05, 2018 42.22 42.93 42.22 42.79 5,728 +0.35(+0.83%)
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.