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 (%)
Dec 31, 2019 24.59 24.93 24.45 24.85 2,294 -0.04(-0.17%)
Dec 30, 2019 24.59 25.30 24.59 24.89 4,478 +0.38(+1.55%)
Dec 27, 2019 24.85 24.85 24.45 24.51 7,512 -0.34(-1.36%)
Dec 26, 2019 24.99 25.05 24.76 24.85 6,242 +0.04(+0.18%)
Dec 24, 2019 24.63 25.12 24.63 24.81 4,363 +0.09(+0.36%)
Dec 23, 2019 23.87 24.72 23.87 24.72 3,474 +0.93(+3.89%)
Dec 20, 2019 24.06 24.06 23.66 23.79 7,989 -0.24(-1.01%)
Dec 19, 2019 23.62 24.10 23.62 24.04 26,207 +0.42(+1.78%)
Dec 18, 2019 23.26 23.75 23.26 23.62 16,488 +0.24(+1.04%)
Dec 17, 2019 23.31 23.55 23.31 23.37 11,436 +0.08(+0.34%)
Dec 16, 2019 23.26 23.57 23.26 23.29 9,676 +0.34(+1.49%)
Dec 13, 2019 23.17 23.26 22.90 22.95 1,534 -0.09(-0.41%)
Dec 12, 2019 22.64 23.21 22.42 23.05 4,723 +0.60(+2.67%)
Dec 11, 2019 22.24 22.45 22.15 22.45 573 +0.14(+0.64%)
Dec 10, 2019 22.24 22.60 22.15 22.30 7,032 +0.06(+0.27%)
Dec 09, 2019 22.11 22.42 22.11 22.24 9,923 +0.18(+0.79%)
Dec 06, 2019 21.44 22.11 21.44 22.07 19,703 +0.86(+4.05%)
Dec 05, 2019 21.48 21.48 21.16 21.21 1,155 -0.13(-0.59%)
Dec 04, 2019 20.78 21.57 20.78 21.33 8,691 +0.75(+3.64%)
Dec 03, 2019 20.69 20.78 20.44 20.58 3,541 -0.44(-2.09%)
Dec 02, 2019 21.18 21.27 20.96 21.02 1,814 -0.07(-0.32%)
Nov 29, 2019 21.09 21.22 21.05 21.09 2,460 -0.33(-1.55%)
Nov 27, 2019 21.09 21.49 21.09 21.42 4,220 +0.35(+1.68%)
Nov 26, 2019 21.49 21.53 21.06 21.07 366 -0.42(-1.96%)
Nov 25, 2019 20.82 21.49 20.75 21.49 8,747 +0.58(+2.75%)
Nov 22, 2019 20.91 21.09 20.71 20.91 1,376 +0.04(+0.21%)
Nov 21, 2019 20.56 20.87 20.36 20.87 2,394 +0.49(+2.39%)
Nov 20, 2019 20.16 20.69 20.16 20.38 2,891 +0.13(+0.66%)
Nov 19, 2019 20.29 20.34 20.09 20.25 6,740 -0.24(-1.19%)
Nov 18, 2019 20.82 20.82 20.34 20.49 4,591 -0.53(-2.52%)
Nov 15, 2019 20.60 21.06 20.60 21.02 2,211 +0.40(+1.93%)
Nov 14, 2019 20.91 20.96 20.60 20.62 2,288 -0.13(-0.64%)
Nov 13, 2019 21.09 21.09 20.74 20.76 5,292 -0.43(-2.05%)
Nov 12, 2019 21.36 21.58 21.09 21.19 1,055 -0.12(-0.56%)
Nov 11, 2019 21.13 21.36 21.05 21.31 1,001 -0.18(-0.83%)
Nov 08, 2019 21.31 21.49 21.09 21.49 1,602 +0.09(+0.41%)
Nov 07, 2019 21.75 21.75 21.40 21.40 3,840 +0.07(+0.31%)
Nov 06, 2019 21.80 21.80 21.28 21.33 1,568 -0.58(-2.65%)
Nov 05, 2019 22.29 22.37 21.87 21.91 1,530 -0.24(-1.08%)
Nov 04, 2019 21.75 22.24 21.75 22.15 11,316 +0.84(+3.95%)
Nov 01, 2019 20.69 21.38 20.69 21.31 4,897 +0.83(+4.08%)
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%)
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.