Skip to main content

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

29.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.67 26.67 26.20 26.20 1,921 +0.08(+0.31%)
Oct 30, 2018 25.04 26.20 25.04 26.12 2,180 +0.86(+3.40%)
Oct 29, 2018 26.36 26.36 25.04 25.26 248,755 -0.80(-3.06%)
Oct 26, 2018 25.50 26.51 25.17 26.05 12,853 +0.00(+0.00%)
Oct 25, 2018 25.96 26.39 25.87 26.05 4,387 +0.52(+2.04%)
Oct 24, 2018 27.34 27.34 25.53 25.53 15,456 -1.50(-5.56%)
Oct 23, 2018 27.59 27.59 26.73 27.04 6,322 -1.29(-4.55%)
Oct 22, 2018 28.81 28.81 28.06 28.32 24,652 -0.49(-1.70%)
Oct 19, 2018 29.18 29.79 28.81 28.81 3,784 -0.15(-0.53%)
Oct 18, 2018 29.52 29.69 28.91 28.97 12,681 -0.98(-3.28%)
Oct 17, 2018 30.10 30.10 29.79 29.95 6,477 -0.46(-1.51%)
Oct 16, 2018 30.28 30.41 30.04 30.41 2,932 +0.28(+0.92%)
Oct 15, 2018 30.01 30.32 29.69 30.13 4,458 +0.34(+1.13%)
Oct 12, 2018 30.22 30.35 29.46 29.79 6,524 +0.15(+0.52%)
Oct 11, 2018 30.13 30.53 29.58 29.64 24,426 -0.77(-2.52%)
Oct 10, 2018 32.12 32.12 30.41 30.41 28,978 -1.75(-5.45%)
Oct 09, 2018 31.97 32.46 31.88 32.16 6,980 +0.29(+0.90%)
Oct 08, 2018 31.17 31.87 31.11 31.87 22,612 +0.33(+1.05%)
Oct 05, 2018 31.42 31.60 31.17 31.54 11,614 +0.11(+0.36%)
Oct 04, 2018 31.69 32.00 31.30 31.43 12,326 -0.33(-1.03%)
Oct 03, 2018 31.51 31.88 31.17 31.76 2,249 +0.37(+1.17%)
Oct 02, 2018 31.33 31.54 31.11 31.39 3,719 +0.09(+0.29%)
Oct 01, 2018 31.05 31.42 31.05 31.30 2,051 +0.34(+1.09%)
Sep 28, 2018 30.77 31.39 30.77 30.96 3,784 +0.09(+0.30%)
Sep 27, 2018 30.84 30.99 30.44 30.87 4,798 +0.12(+0.40%)
Sep 26, 2018 31.05 31.14 30.74 30.74 9,887 -0.55(-1.76%)
Sep 25, 2018 31.48 31.54 31.30 31.30 7,742 +0.31(+0.99%)
Sep 24, 2018 31.11 31.42 30.85 30.99 3,540 +0.52(+1.71%)
Sep 21, 2018 30.26 30.53 30.26 30.47 3,522 +0.35(+1.16%)
Sep 20, 2018 30.38 30.38 30.01 30.12 8,929 +0.20(+0.66%)
Sep 19, 2018 29.71 30.19 29.71 29.92 4,132 +0.49(+1.66%)
Sep 18, 2018 29.10 29.49 29.10 29.43 5,364 +0.61(+2.10%)
Sep 17, 2018 29.07 29.22 28.81 28.83 1,409 -0.12(-0.42%)
Sep 14, 2018 28.89 29.16 28.89 28.95 2,995 +0.24(+0.85%)
Sep 13, 2018 28.74 28.95 28.68 28.71 9,126 -0.24(-0.84%)
Sep 12, 2018 28.65 29.04 28.65 28.95 8,685 +0.76(+2.69%)
Sep 11, 2018 27.67 28.34 27.61 28.19 17,418 +0.54(+1.94%)
Sep 10, 2018 27.77 27.77 27.64 27.65 3,035 +0.31(+1.15%)
Sep 07, 2018 27.07 27.40 27.01 27.34 7,011 -0.06(-0.22%)
Sep 06, 2018 28.19 28.19 27.40 27.40 1,298 -0.82(-2.90%)
Sep 05, 2018 28.65 28.65 28.01 28.22 2,160 -0.61(-2.11%)
Sep 04, 2018 29.22 29.22 28.55 28.83 4,403 -0.18(-0.63%)
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%)
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.