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 (%)
Aug 31, 2018 29.01 29.01 29.01 0 -0.06(-0.22%)
Aug 30, 2018 29.28 29.28 28.95 29.07 5,594 -0.51(-1.74%)
Aug 29, 2018 29.41 29.65 29.35 29.59 1,135 +0.21(+0.72%)
Aug 28, 2018 29.62 29.80 29.24 29.37 10,930 -0.15(-0.51%)
Aug 27, 2018 29.41 29.62 29.41 29.53 1,568 +0.24(+0.83%)
Aug 24, 2018 29.50 29.56 29.27 29.28 2,205 +0.09(+0.31%)
Aug 23, 2018 29.31 29.34 29.19 29.19 4,022 -0.36(-1.23%)
Aug 22, 2018 29.37 29.56 29.25 29.56 3,126 +0.58(+1.99%)
Aug 21, 2018 28.83 29.25 28.83 28.98 4,092 +0.46(+1.60%)
Aug 20, 2018 28.04 28.60 28.04 28.52 3,232 +0.46(+1.62%)
Aug 17, 2018 27.86 28.10 27.80 28.07 1,316 +0.27(+0.98%)
Aug 16, 2018 27.76 28.04 27.76 27.80 2,745 +0.07(+0.25%)
Aug 15, 2018 28.74 28.74 27.42 27.73 5,093 -1.34(-4.62%)
Aug 14, 2018 29.16 29.22 28.95 29.07 2,609 +0.17(+0.58%)
Aug 13, 2018 29.50 29.53 28.86 28.90 1,887 -0.90(-3.01%)
Aug 10, 2018 29.37 29.80 29.37 29.80 2,073 +0.33(+1.13%)
Aug 09, 2018 29.95 29.95 29.47 29.47 3,527 -0.54(-1.79%)
Aug 08, 2018 29.86 30.00 29.71 30.00 2,602 -0.01(-0.03%)
Aug 07, 2018 30.04 30.41 30.01 30.01 5,078 +0.32(+1.06%)
Aug 06, 2018 29.59 29.80 29.56 29.70 2,249 +0.28(+0.94%)
Aug 03, 2018 29.59 30.01 29.41 29.42 7,867 -0.29(-0.97%)
Aug 02, 2018 29.41 29.92 29.41 29.71 9,071 +0.00(+0.00%)
Aug 01, 2018 29.71 29.89 29.31 29.71 2,748 -0.36(-1.21%)
Jul 31, 2018 30.07 30.26 29.65 30.07 2,438 -0.06(-0.20%)
Jul 30, 2018 29.74 30.35 29.74 30.13 9,339 +0.68(+2.32%)
Jul 27, 2018 29.13 29.45 29.10 29.45 3,166 +0.32(+1.10%)
Jul 26, 2018 28.65 29.22 28.65 29.13 3,581 +0.49(+1.70%)
Jul 25, 2018 28.68 28.83 28.28 28.65 5,737 +0.06(+0.21%)
Jul 24, 2018 28.86 29.01 28.52 28.58 3,060 -0.01(-0.04%)
Jul 23, 2018 28.98 28.98 28.40 28.60 6,730 -0.38(-1.32%)
Jul 20, 2018 29.07 29.10 28.86 28.98 4,780 -0.09(-0.31%)
Jul 19, 2018 29.10 29.28 29.07 29.07 8,736 -0.33(-1.14%)
Jul 18, 2018 29.31 29.41 28.89 29.41 17,992 +0.00(+0.00%)
Jul 17, 2018 29.28 29.47 29.13 29.41 3,418 +0.00(+0.00%)
Jul 16, 2018 29.47 29.53 29.28 29.41 4,274 -0.55(-1.83%)
Jul 13, 2018 29.77 30.13 29.77 29.95 3,569 +0.24(+0.82%)
Jul 12, 2018 30.04 30.04 29.25 29.71 6,633 -0.09(-0.31%)
Jul 11, 2018 30.16 30.62 29.74 29.80 6,494 -0.72(-2.35%)
Jul 10, 2018 30.62 31.05 30.39 30.52 7,070 +0.14(+0.46%)
Jul 09, 2018 30.47 29.62 30.38 3,600 +0.76(+2.56%)
Jul 06, 2018 29.04 29.65 29.04 29.62 1,799 +0.32(+1.10%)
Jul 05, 2018 29.34 29.37 29.22 29.30 3,978 +0.04(+0.14%)
Jul 03, 2018 29.25 29.25 29.25 0 +0.30(+1.05%)
Jul 02, 2018 29.47 29.47 28.83 28.95 3,175 -0.79(-2.66%)
Jun 29, 2018 29.83 30.10 29.65 29.74 3,550 +0.06(+0.20%)
Jun 28, 2018 29.68 29.80 29.37 29.68 6,888 -0.09(-0.31%)
Jun 27, 2018 29.37 30.26 29.31 29.77 5,040 +0.64(+2.21%)
Jun 26, 2018 28.68 29.13 28.40 29.13 2,581 +0.57(+2.00%)
Jun 25, 2018 29.25 29.25 28.43 28.55 6,759 -0.85(-2.89%)
Jun 22, 2018 29.34 29.49 29.25 29.41 4,078 +1.15(+4.09%)
Jun 21, 2018 28.71 28.71 28.19 28.25 2,839 -0.73(-2.52%)
Jun 20, 2018 29.04 29.04 28.71 28.98 2,972 +0.15(+0.53%)
Jun 19, 2018 28.43 28.88 28.40 28.83 28,119 -0.00(-0.00%)
Jun 18, 2018 28.37 28.98 28.37 28.83 30,804 +0.62(+2.21%)
Jun 15, 2018 28.68 27.85 28.21 113,491 -0.48(-1.67%)
Jun 14, 2018 29.04 29.04 28.65 28.68 12,570 -0.27(-0.93%)
Jun 13, 2018 28.92 29.13 28.80 28.95 10,797 -0.18(-0.62%)
Jun 12, 2018 29.28 29.46 29.04 29.13 2,849 -0.18(-0.61%)
Jun 11, 2018 29.19 29.37 29.04 29.31 1,602 -0.03(-0.10%)
Jun 08, 2018 29.88 29.88 29.13 29.34 1,797 -0.60(-2.00%)
Jun 07, 2018 29.94 30.03 29.88 29.94 1,990 +0.45(+1.52%)
Jun 06, 2018 29.22 29.49 8,735 +0.27(+0.92%)
Jun 05, 2018 28.83 29.31 28.83 29.22 8,388 +0.24(+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.