Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.83 31.83 30.86 31.43 5,421 -0.32(-1.02%)
Feb 27, 2019 31.65 32.20 31.57 31.76 5,099 +0.28(+0.89%)
Feb 26, 2019 31.79 32.08 31.48 31.48 3,070 -0.31(-0.97%)
Feb 25, 2019 31.70 32.09 31.67 31.79 2,322 +0.00(+0.00%)
Feb 22, 2019 32.32 32.32 31.61 31.79 3,307 +0.00(+0.00%)
Feb 21, 2019 32.71 32.71 31.71 31.79 8,746 -1.10(-3.36%)
Feb 20, 2019 32.36 32.93 32.36 32.89 6,760 +0.62(+1.92%)
Feb 19, 2019 31.96 32.53 31.96 32.27 4,093 +0.18(+0.55%)
Feb 15, 2019 31.39 32.09 31.39 32.09 4,552 +0.93(+2.97%)
Feb 14, 2019 30.73 31.32 30.73 31.17 2,160 +0.22(+0.71%)
Feb 13, 2019 30.90 31.39 30.87 30.95 2,022 +0.04(+0.14%)
Feb 12, 2019 31.08 31.08 30.81 30.90 2,474 +0.41(+1.36%)
Feb 11, 2019 29.67 30.49 29.67 30.49 1,027 +0.60(+2.01%)
Feb 08, 2019 29.93 29.93 29.67 29.89 1,585 -0.24(-0.80%)
Feb 07, 2019 30.95 30.95 29.67 30.13 13,440 -1.28(-4.07%)
Feb 06, 2019 31.30 31.60 31.26 31.41 3,714 -0.03(-0.08%)
Feb 05, 2019 31.39 31.61 31.29 31.43 1,466 +0.00(+0.00%)
Feb 04, 2019 30.64 31.43 30.64 31.43 3,558 +0.53(+1.71%)
Feb 01, 2019 30.42 31.34 30.42 30.90 4,258 +0.59(+1.94%)
Jan 31, 2019 30.81 30.90 30.13 30.31 2,577 -0.34(-1.11%)
Jan 30, 2019 30.42 30.73 30.09 30.65 5,175 +0.55(+1.81%)
Jan 29, 2019 30.37 30.55 30.11 30.11 2,256 +0.11(+0.35%)
Jan 28, 2019 30.24 30.24 29.93 30.00 2,108 -0.90(-2.91%)
Jan 25, 2019 30.20 30.90 30.20 30.90 543 +0.93(+3.09%)
Jan 24, 2019 29.18 30.15 29.18 29.98 2,333 +0.80(+2.73%)
Jan 23, 2019 29.77 29.89 29.09 29.18 23,969 -0.69(-2.31%)
Jan 22, 2019 29.80 30.02 29.71 29.87 4,620 -1.08(-3.48%)
Jan 18, 2019 30.55 30.95 30.55 30.95 3,352 +0.79(+2.64%)
Jan 17, 2019 29.49 30.20 29.49 30.15 2,953 +0.35(+1.19%)
Jan 16, 2019 29.62 29.98 29.53 29.80 1,393 +0.04(+0.15%)
Jan 15, 2019 29.62 29.93 29.62 29.76 1,825 +0.35(+1.20%)
Jan 14, 2019 29.14 29.80 29.14 29.40 1,436 -0.09(-0.30%)
Jan 11, 2019 29.58 29.58 29.14 29.49 1,517 -0.44(-1.48%)
Jan 10, 2019 29.27 29.93 28.95 29.93 2,438 +0.33(+1.12%)
Jan 09, 2019 29.31 29.80 29.09 29.60 5,035 +0.93(+3.23%)
Jan 08, 2019 28.84 28.87 28.52 28.67 4,730 +0.07(+0.26%)
Jan 07, 2019 27.81 28.70 27.71 28.60 4,171 +1.05(+3.82%)
Jan 04, 2019 27.15 27.59 26.80 27.55 7,996 +1.19(+4.52%)
Jan 03, 2019 26.09 26.69 25.56 26.36 7,785 +0.27(+1.04%)
Jan 02, 2019 24.55 26.37 24.50 26.09 3,710 +0.92(+3.66%)
Dec 31, 2018 25.65 25.65 24.63 25.16 6,682 -0.22(-0.87%)
Dec 28, 2018 25.30 25.83 25.21 25.38 6,659 +0.31(+1.23%)
Dec 27, 2018 25.03 25.16 24.19 25.08 21,012 -0.49(-1.90%)
Dec 26, 2018 24.41 25.56 23.64 25.56 10,558 +1.55(+6.43%)
Dec 24, 2018 24.19 24.85 24.02 24.02 6,433 -0.52(-2.11%)
Dec 21, 2018 25.19 25.50 24.45 24.53 9,944 -0.79(-3.13%)
Dec 20, 2018 25.86 26.13 25.11 25.33 6,297 -0.75(-2.87%)
Dec 19, 2018 27.31 27.44 25.99 26.08 14,670 -1.21(-4.45%)
Dec 18, 2018 28.01 28.01 27.09 27.29 9,734 -0.50(-1.81%)
Dec 17, 2018 27.93 28.63 27.75 27.79 9,027 -0.26(-0.94%)
Dec 14, 2018 28.85 28.89 27.97 28.06 2,134 -1.10(-3.78%)
Dec 13, 2018 29.69 29.69 29.03 29.16 4,534 -0.62(-2.07%)
Dec 12, 2018 29.64 30.52 29.64 29.78 4,321 +0.59(+2.03%)
Dec 11, 2018 30.26 30.35 29.07 29.18 3,173 -0.33(-1.11%)
Dec 10, 2018 30.00 30.17 29.07 29.51 4,140 -0.93(-3.04%)
Dec 07, 2018 31.67 32.24 30.37 30.44 7,287 -0.30(-0.96%)
Dec 06, 2018 31.76 31.76 30.40 30.73 8,129 -1.86(-5.72%)
Dec 04, 2018 34.31 34.31 32.55 32.59 2,815 -1.81(-5.25%)
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.