Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.38 26.22 25.38 25.67 3,081 +0.29(+1.13%)
Jul 30, 2019 23.66 25.46 23.40 25.38 13,901 +1.24(+5.14%)
Jul 29, 2019 25.03 25.03 24.10 24.14 4,260 -0.93(-3.71%)
Jul 26, 2019 25.03 25.11 24.94 25.08 1,834 +0.04(+0.18%)
Jul 25, 2019 26.00 26.00 25.02 25.03 8,162 -0.93(-3.57%)
Jul 24, 2019 25.78 26.22 25.78 25.96 3,337 +0.09(+0.34%)
Jul 23, 2019 25.56 25.91 25.56 25.87 4,148 +0.33(+1.30%)
Jul 22, 2019 25.08 25.83 25.08 25.54 7,488 +0.49(+1.95%)
Jul 19, 2019 24.72 25.05 24.63 25.05 1,427 +0.33(+1.33%)
Jul 18, 2019 25.08 25.08 24.49 24.72 7,553 -0.35(-1.41%)
Jul 17, 2019 25.87 25.87 25.08 25.08 3,103 -0.79(-3.07%)
Jul 16, 2019 26.14 26.53 25.83 25.87 5,057 -0.31(-1.18%)
Jul 15, 2019 26.93 26.93 26.10 26.18 6,578 -0.71(-2.63%)
Jul 12, 2019 26.93 27.02 26.80 26.89 4,870 +0.00(+0.00%)
Jul 11, 2019 27.19 27.19 26.75 26.89 3,504 -0.13(-0.49%)
Jul 10, 2019 26.62 27.11 26.62 27.02 5,897 +0.75(+2.86%)
Jul 09, 2019 26.49 26.49 26.18 26.27 3,294 -0.31(-1.16%)
Jul 08, 2019 26.40 26.80 26.40 26.58 2,947 +0.12(+0.44%)
Jul 05, 2019 25.96 26.49 25.96 26.46 3,329 +0.35(+1.36%)
Jul 03, 2019 26.44 26.44 26.00 26.11 2,038 -0.16(-0.60%)
Jul 02, 2019 27.06 27.06 26.14 26.27 2,540 -0.93(-3.42%)
Jul 01, 2019 27.68 27.75 27.19 27.19 1,402 +0.14(+0.50%)
Jun 28, 2019 26.62 27.06 26.58 27.06 1,200 +0.58(+2.18%)
Jun 27, 2019 26.58 26.75 26.44 26.48 981 -0.05(-0.19%)
Jun 26, 2019 26.31 26.98 26.31 26.53 4,447 +0.59(+2.27%)
Jun 25, 2019 25.91 26.03 25.65 25.94 2,093 +0.03(+0.11%)
Jun 24, 2019 26.44 26.44 25.91 25.91 2,189 -0.58(-2.18%)
Jun 21, 2019 26.58 26.75 26.30 26.49 2,015 +0.00(+0.02%)
Jun 20, 2019 25.96 26.56 25.96 26.49 3,952 +1.15(+4.53%)
Jun 19, 2019 25.25 25.47 25.12 25.34 5,856 +0.04(+0.17%)
Jun 18, 2019 24.99 25.61 24.95 25.30 5,328 +0.44(+1.78%)
Jun 17, 2019 24.24 25.03 24.10 24.85 2,512 +0.62(+2.55%)
Jun 14, 2019 25.03 25.03 24.19 24.24 3,578 -0.84(-3.35%)
Jun 13, 2019 24.63 25.08 24.41 25.08 3,367 +0.97(+4.03%)
Jun 12, 2019 25.12 25.12 24.10 24.10 3,961 -1.29(-5.06%)
Jun 11, 2019 25.47 25.74 25.38 25.39 2,044 +0.09(+0.37%)
Jun 10, 2019 25.38 25.72 25.30 25.30 6,543 -0.03(-0.12%)
Jun 07, 2019 25.12 25.52 24.81 25.33 3,443 +0.38(+1.53%)
Jun 06, 2019 25.03 25.03 24.46 24.94 2,603 -0.09(-0.35%)
Jun 05, 2019 25.52 25.52 24.55 25.03 2,079 -0.45(-1.78%)
Jun 04, 2019 25.62 25.74 25.38 25.48 1,924 +0.28(+1.10%)
Jun 03, 2019 24.81 25.38 24.81 25.21 2,769 +0.57(+2.33%)
May 31, 2019 24.81 24.94 24.59 24.63 2,333 -0.71(-2.79%)
May 30, 2019 25.91 26.14 25.27 25.34 2,076 -0.51(-1.99%)
May 29, 2019 25.30 25.86 25.16 25.86 1,611 +0.03(+0.11%)
May 28, 2019 25.74 25.96 25.69 25.83 1,472 -0.03(-0.12%)
May 24, 2019 26.09 26.09 25.83 25.86 2,310 -0.19(-0.74%)
May 23, 2019 26.49 26.75 25.91 26.05 8,382 -1.61(-5.82%)
May 22, 2019 28.39 28.39 27.46 27.66 971 -1.04(-3.61%)
May 21, 2019 28.56 28.84 28.56 28.70 1,496 +0.28(+1.00%)
May 20, 2019 28.43 28.47 28.25 28.41 2,624 -0.11(-0.38%)
May 17, 2019 29.09 29.25 28.52 28.52 5,912 -0.88(-3.00%)
May 16, 2019 29.18 29.49 29.18 29.40 2,551 +0.40(+1.38%)
May 15, 2019 28.34 29.00 28.34 29.00 1,223 +0.27(+0.94%)
May 14, 2019 28.17 28.92 28.16 28.73 1,911 +1.05(+3.80%)
May 13, 2019 28.52 28.52 27.46 27.68 10,215 -1.10(-3.83%)
May 10, 2019 28.92 28.92 28.21 28.78 974 -0.22(-0.76%)
May 09, 2019 28.92 29.05 28.61 29.00 1,549 -0.13(-0.45%)
May 08, 2019 29.45 29.49 29.13 29.14 632 -0.22(-0.75%)
May 07, 2019 29.62 29.62 29.27 29.36 2,681 -0.71(-2.35%)
May 06, 2019 29.62 30.22 29.40 30.06 770 -0.04(-0.15%)
May 03, 2019 29.62 30.18 29.62 30.11 1,993 +0.75(+2.56%)
May 02, 2019 29.18 29.45 28.87 29.36 8,163 -0.26(-0.89%)
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.