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 (%)
Oct 31, 2019 20.65 20.65 20.29 20.48 4,805 -0.37(-1.77%)
Oct 30, 2019 21.67 21.67 20.78 20.85 1,706 -0.69(-3.19%)
Oct 29, 2019 20.91 21.75 20.91 21.53 1,901 +0.47(+2.21%)
Oct 28, 2019 21.36 21.51 21.07 21.07 1,492 -0.16(-0.75%)
Oct 25, 2019 21.13 21.33 21.05 21.23 5,823 +0.16(+0.78%)
Oct 24, 2019 21.44 21.44 20.78 21.06 5,452 -0.42(-1.97%)
Oct 23, 2019 21.18 21.71 21.09 21.49 4,422 +0.19(+0.88%)
Oct 22, 2019 21.09 21.44 20.87 21.30 2,150 +0.41(+1.96%)
Oct 21, 2019 20.38 21.05 20.38 20.89 2,222 +0.47(+2.28%)
Oct 18, 2019 20.78 21.00 20.36 20.43 12,684 -0.25(-1.20%)
Oct 17, 2019 20.87 21.00 20.65 20.67 478 -0.15(-0.72%)
Oct 16, 2019 20.82 21.15 20.74 20.82 3,138 -0.04(-0.21%)
Oct 15, 2019 20.91 21.29 20.86 20.87 1,123 -0.13(-0.64%)
Oct 14, 2019 20.87 21.05 20.43 21.00 5,039 -0.09(-0.42%)
Oct 11, 2019 20.51 21.27 20.51 21.09 5,145 +0.84(+4.16%)
Oct 10, 2019 20.12 20.31 19.94 20.25 16,603 +0.31(+1.56%)
Oct 09, 2019 20.38 20.38 19.85 19.94 1,198 -0.11(-0.54%)
Oct 08, 2019 20.07 20.26 19.94 20.05 1,213 -0.34(-1.68%)
Oct 07, 2019 20.47 20.60 20.39 20.39 202 -0.05(-0.25%)
Oct 04, 2019 20.47 20.47 20.29 20.44 812 +0.05(+0.24%)
Oct 03, 2019 19.89 20.42 19.89 20.39 2,880 +0.28(+1.37%)
Oct 02, 2019 20.34 20.34 20.11 20.12 1,541 -0.27(-1.30%)
Oct 01, 2019 21.13 21.34 20.38 20.38 2,419 -0.62(-2.95%)
Sep 30, 2019 21.09 21.13 20.87 21.00 1,032 -0.13(-0.60%)
Sep 27, 2019 21.05 21.49 21.00 21.13 14,286 -0.23(-1.07%)
Sep 26, 2019 21.67 21.67 21.19 21.36 1,770 -0.31(-1.43%)
Sep 25, 2019 21.31 21.77 21.31 21.67 3,547 -0.04(-0.20%)
Sep 24, 2019 22.55 22.55 21.62 21.71 4,551 -1.01(-4.46%)
Sep 23, 2019 22.64 22.73 22.48 22.72 832 +0.20(+0.88%)
Sep 20, 2019 22.69 22.87 22.43 22.53 1,698 -0.08(-0.35%)
Sep 19, 2019 23.14 23.14 22.52 22.60 1,160 -0.26(-1.16%)
Sep 18, 2019 23.40 23.62 22.69 22.87 7,084 -0.84(-3.54%)
Sep 17, 2019 24.63 24.63 23.57 23.71 6,197 -1.15(-4.62%)
Sep 16, 2019 24.77 25.08 24.42 24.85 14,563 +1.68(+7.24%)
Sep 13, 2019 23.22 23.40 23.13 23.18 6,138 +0.18(+0.77%)
Sep 12, 2019 23.00 23.08 22.38 23.00 6,945 -0.26(-1.14%)
Sep 11, 2019 23.22 23.53 22.96 23.27 23,408 +0.09(+0.38%)
Sep 10, 2019 23.18 23.64 23.18 23.18 4,953 +0.19(+0.83%)
Sep 09, 2019 22.12 22.99 21.97 22.99 3,516 +1.19(+5.44%)
Sep 06, 2019 21.46 21.94 21.26 21.80 1,268 +0.14(+0.66%)
Sep 05, 2019 21.10 21.84 21.10 21.66 3,794 +0.73(+3.50%)
Sep 04, 2019 20.93 21.01 20.62 20.93 3,095 +0.44(+2.15%)
Sep 03, 2019 20.35 20.53 19.95 20.49 3,368 -0.29(-1.37%)
Aug 30, 2019 20.93 21.15 20.53 20.77 2,378 -0.14(-0.67%)
Aug 29, 2019 20.53 21.01 20.53 20.91 1,427 +0.63(+3.08%)
Aug 28, 2019 19.95 20.53 19.95 20.29 1,452 +0.65(+3.33%)
Aug 27, 2019 19.95 20.09 19.56 19.63 2,293 -0.19(-0.96%)
Aug 26, 2019 20.18 20.18 19.75 19.82 1,225 +0.09(+0.45%)
Aug 23, 2019 20.35 20.70 19.65 19.73 1,359 -0.97(-4.69%)
Aug 22, 2019 21.10 21.28 20.70 20.70 4,193 -0.35(-1.68%)
Aug 21, 2019 21.32 21.32 21.01 21.06 1,451 +0.13(+0.63%)
Aug 20, 2019 21.15 21.15 20.79 20.93 2,016 -0.31(-1.46%)
Aug 19, 2019 20.79 21.34 20.79 21.23 4,474 +0.77(+3.78%)
Aug 16, 2019 19.78 20.46 19.78 20.46 1,449 +0.73(+3.69%)
Aug 15, 2019 19.91 19.91 19.51 19.73 2,762 -0.22(-1.11%)
Aug 14, 2019 20.66 20.66 19.82 19.95 18,819 -1.21(-5.74%)
Aug 13, 2019 21.47 21.81 21.15 21.17 1,411 +0.11(+0.52%)
Aug 12, 2019 21.50 21.50 20.93 21.06 534 -0.31(-1.45%)
Aug 09, 2019 22.12 22.12 21.19 21.37 2,355 -0.75(-3.41%)
Aug 08, 2019 22.16 22.16 21.76 22.12 3,994 +0.14(+0.62%)
Aug 07, 2019 21.68 21.99 21.32 21.99 3,255 -0.18(-0.80%)
Aug 06, 2019 22.52 22.52 21.72 22.16 4,753 -0.22(-0.99%)
Aug 05, 2019 22.82 22.82 22.16 22.38 4,154 -0.98(-4.20%)
Aug 02, 2019 24.32 24.32 23.22 23.36 4,349 -0.78(-3.24%)
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.