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

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.953 3.993 3.863 3.983 133,611 +0.08(+2.04%)
Feb 25, 2022 3.843 3.903 3.813 3.903 148,022 +0.07(+1.82%)
Feb 24, 2022 3.863 3.863 3.724 3.833 311,123 +0.00(+0.00%)
Feb 23, 2022 3.823 3.903 3.813 3.833 321,591 +0.00(+0.00%)
Feb 22, 2022 3.983 3.983 3.793 3.833 199,419 -0.05(-1.28%)
Feb 18, 2022 3.883 0 -0.10(-2.50%)
Feb 17, 2022 4.003 4.017 3.929 3.983 261,518 -0.02(-0.50%)
Feb 16, 2022 3.953 4.072 3.953 4.003 294,014 +0.08(+2.03%)
Feb 15, 2022 3.784 3.943 3.764 3.923 167,817 +0.04(+1.03%)
Feb 14, 2022 3.973 3.973 3.843 3.883 165,740 -0.09(-2.26%)
Feb 11, 2022 3.853 3.983 3.833 3.973 198,986 +0.16(+4.18%)
Feb 10, 2022 3.823 3.933 3.793 3.813 159,496 -0.03(-0.78%)
Feb 09, 2022 3.774 3.853 3.764 3.843 116,828 +0.07(+1.85%)
Feb 08, 2022 3.823 3.833 3.734 3.774 113,615 -0.08(-2.07%)
Feb 07, 2022 3.813 3.898 3.764 3.853 459,624 +0.00(+0.00%)
Feb 04, 2022 3.754 3.873 3.744 3.853 89,417 +0.10(+2.65%)
Feb 03, 2022 3.784 3.704 3.754 66,003 -0.04(-1.05%)
Feb 02, 2022 3.843 3.843 3.754 3.793 74,785 -0.06(-1.55%)
Feb 01, 2022 3.704 3.863 3.694 3.853 95,168 +0.16(+4.31%)
Jan 31, 2022 3.714 3.764 3.694 108,530 -0.03(-0.80%)
Jan 28, 2022 3.714 3.784 3.634 3.724 75,651 +0.01(+0.27%)
Jan 27, 2022 3.833 3.903 3.654 3.714 109,458 -0.06(-1.58%)
Jan 26, 2022 3.853 3.882 3.714 3.774 145,158 -0.01(-0.26%)
Jan 25, 2022 3.564 3.813 3.485 3.784 107,039 +0.18(+4.97%)
Jan 24, 2022 3.455 3.604 3.354 3.604 208,135 +0.06(+1.69%)
Jan 21, 2022 3.564 3.624 3.510 3.545 161,721 -0.09(-2.47%)
Jan 20, 2022 3.674 3.764 3.624 3.634 86,678 -0.05(-1.35%)
Jan 19, 2022 3.764 3.774 3.654 3.684 207,421 -0.06(-1.60%)
Jan 18, 2022 3.853 3.863 3.714 3.744 138,605 -0.06(-1.57%)
Jan 14, 2022 3.803 0 +0.15(+4.09%)
Jan 13, 2022 3.684 3.749 3.644 3.654 196,743 -0.03(-0.81%)
Jan 12, 2022 3.724 3.724 3.654 3.684 127,156 +0.00(+0.00%)
Jan 11, 2022 3.574 3.714 3.550 3.684 381,048 +0.12(+3.35%)
Jan 10, 2022 3.545 3.564 3.485 3.564 93,128 +0.02(+0.56%)
Jan 07, 2022 3.545 3.564 3.525 3.545 107,868 +0.02(+0.56%)
Jan 06, 2022 3.515 3.563 3.475 3.525 289,611 +0.09(+2.61%)
Jan 05, 2022 3.515 3.545 3.425 3.435 153,573 -0.04(-1.15%)
Jan 04, 2022 3.395 3.515 3.395 3.475 225,820 +0.11(+3.25%)
Jan 03, 2022 3.166 3.365 3.166 3.365 32,358 +0.20(+6.29%)
Dec 31, 2021 3.116 3.185 3.116 3.166 269,559 +0.01(+0.32%)
Dec 30, 2021 3.166 3.206 3.151 3.156 34,725 -0.02(-0.63%)
Dec 29, 2021 3.216 3.226 3.166 3.176 92,198 -0.04(-1.24%)
Dec 28, 2021 3.236 3.273 3.196 3.216 44,041 -0.01(-0.31%)
Dec 27, 2021 3.186 3.246 3.129 3.226 68,599 +0.04(+1.25%)
Dec 23, 2021 3.186 3.211 3.186 3.186 92,156 +0.01(+0.31%)
Dec 22, 2021 3.136 3.186 3.106 3.176 90,158 +0.03(+0.95%)
Dec 21, 2021 3.007 3.151 3.007 3.146 51,526 +0.17(+5.69%)
Dec 20, 2021 2.987 2.992 2.907 2.977 121,249 -0.10(-3.17%)
Dec 17, 2021 3.074 3.094 2.990 3.074 94,458 -0.02(-0.64%)
Dec 16, 2021 3.144 3.211 3.094 3.094 49,114 -0.01(-0.32%)
Dec 15, 2021 3.104 3.124 2.995 3.104 221,910 -0.01(-0.32%)
Dec 14, 2021 3.134 3.214 3.104 3.114 248,318 -0.06(-1.88%)
Dec 13, 2021 3.244 3.244 3.158 3.174 38,855 -0.12(-3.63%)
Dec 10, 2021 3.253 3.303 3.204 3.293 175,238 +0.07(+2.16%)
Dec 09, 2021 3.214 3.224 3.174 3.224 43,062 -0.02(-0.61%)
Dec 08, 2021 3.214 3.269 3.204 3.244 70,865 +0.05(+1.56%)
Dec 07, 2021 3.154 3.224 3.154 3.194 108,912 +0.11(+3.55%)
Dec 06, 2021 3.035 3.130 2.995 3.084 198,943 +0.09(+2.99%)
Dec 03, 2021 3.054 3.084 2.965 2.995 248,967 -0.03(-0.99%)
Dec 02, 2021 2.935 3.035 2.905 3.025 290,375 +0.10(+3.40%)
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.