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

3.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.550 4.730 4.540 4.600 611,739 -0.03(-0.65%)
Mar 30, 2022 4.640 4.720 4.600 4.630 329,892 +0.04(+0.87%)
Mar 29, 2022 4.450 4.609 4.340 4.590 882,296 +0.03(+0.66%)
Mar 28, 2022 4.640 4.640 4.510 4.560 625,725 -0.19(-4.00%)
Mar 25, 2022 4.540 4.750 4.530 4.750 695,068 +0.22(+4.86%)
Mar 24, 2022 4.510 4.594 4.480 4.530 458,415 +0.03(+0.67%)
Mar 23, 2022 4.530 4.580 4.465 4.500 175,600 +0.05(+1.12%)
Mar 22, 2022 4.510 4.540 4.390 4.450 169,759 -0.04(-0.89%)
Mar 21, 2022 4.460 4.580 4.450 4.490 317,971 +0.14(+3.22%)
Mar 18, 2022 4.370 4.370 4.301 4.350 337,230 +0.00(+0.00%)
Mar 17, 2022 4.250 4.400 4.220 4.350 298,765 +0.17(+4.07%)
Mar 16, 2022 4.270 4.280 4.110 4.180 317,599 -0.05(-1.18%)
Mar 15, 2022 4.190 4.320 4.180 4.230 482,531 -0.14(-3.31%)
Mar 14, 2022 4.540 4.540 4.330 4.375 445,744 -0.22(-4.89%)
Mar 11, 2022 4.610 4.680 4.540 4.600 474,178 -0.07(-1.50%)
Mar 10, 2022 4.500 4.700 4.500 4.670 952,750 +0.18(+4.01%)
Mar 09, 2022 4.550 4.580 4.360 4.490 1,119,768 -0.18(-3.85%)
Mar 08, 2022 4.690 4.890 4.520 4.670 1,704,999 +0.10(+2.19%)
Mar 07, 2022 4.350 4.710 4.320 4.570 5,258,771 +0.32(+7.53%)
Mar 04, 2022 4.110 4.260 4.100 4.250 153,278 +0.11(+2.66%)
Mar 03, 2022 4.060 4.140 4.010 4.140 128,058 +0.05(+1.22%)
Mar 02, 2022 3.960 4.120 3.960 4.090 153,118 +0.18(+4.60%)
Mar 01, 2022 4.060 4.080 3.840 3.910 140,993 -0.09(-2.25%)
Feb 28, 2022 3.970 4.010 3.880 4.000 133,032 +0.08(+2.04%)
Feb 25, 2022 3.860 3.920 3.830 3.920 147,381 +0.07(+1.82%)
Feb 24, 2022 3.880 3.880 3.740 3.850 309,775 +0.00(+0.00%)
Feb 23, 2022 3.840 3.920 3.830 3.850 320,198 +0.00(+0.00%)
Feb 22, 2022 4.000 4.000 3.810 3.850 198,555 -0.05(-1.28%)
Feb 18, 2022 3.900 0 -0.10(-2.50%)
Feb 17, 2022 4.020 4.034 3.946 4.000 260,385 -0.02(-0.50%)
Feb 16, 2022 3.970 4.090 3.970 4.020 292,740 +0.08(+2.03%)
Feb 15, 2022 3.800 3.960 3.780 3.940 167,090 +0.04(+1.03%)
Feb 14, 2022 3.990 3.990 3.860 3.900 165,022 -0.09(-2.26%)
Feb 11, 2022 3.870 4.000 3.850 3.990 198,124 +0.16(+4.18%)
Feb 10, 2022 3.840 3.950 3.810 3.830 158,805 -0.03(-0.78%)
Feb 09, 2022 3.790 3.870 3.780 3.860 116,322 +0.07(+1.85%)
Feb 08, 2022 3.840 3.850 3.750 3.790 113,123 -0.08(-2.07%)
Feb 07, 2022 3.830 3.915 3.780 3.870 457,633 +0.00(+0.00%)
Feb 04, 2022 3.770 3.890 3.760 3.870 89,030 +0.10(+2.65%)
Feb 03, 2022 3.800 3.721 3.770 65,717 -0.04(-1.05%)
Feb 02, 2022 3.860 3.860 3.770 3.810 74,461 -0.06(-1.55%)
Feb 01, 2022 3.720 3.880 3.710 3.870 94,756 +0.16(+4.31%)
Jan 31, 2022 3.730 3.780 3.710 108,060 -0.03(-0.80%)
Jan 28, 2022 3.730 3.800 3.649 3.740 75,324 +0.01(+0.27%)
Jan 27, 2022 3.850 3.920 3.670 3.730 108,984 -0.06(-1.58%)
Jan 26, 2022 3.870 3.899 3.730 3.790 144,529 -0.01(-0.26%)
Jan 25, 2022 3.580 3.830 3.500 3.800 106,576 +0.18(+4.97%)
Jan 24, 2022 3.470 3.620 3.368 3.620 207,234 +0.06(+1.69%)
Jan 21, 2022 3.580 3.640 3.525 3.560 161,021 -0.09(-2.47%)
Jan 20, 2022 3.690 3.780 3.640 3.650 86,303 -0.05(-1.35%)
Jan 19, 2022 3.780 3.790 3.670 3.700 206,523 -0.06(-1.60%)
Jan 18, 2022 3.870 3.880 3.730 3.760 138,005 -0.06(-1.57%)
Jan 14, 2022 3.820 0 +0.15(+4.09%)
Jan 13, 2022 3.700 3.765 3.660 3.670 195,891 -0.03(-0.81%)
Jan 12, 2022 3.740 3.740 3.670 3.700 126,605 +0.00(+0.00%)
Jan 11, 2022 3.590 3.730 3.565 3.700 379,397 +0.12(+3.35%)
Jan 10, 2022 3.560 3.580 3.500 3.580 92,725 +0.02(+0.56%)
Jan 07, 2022 3.560 3.580 3.540 3.560 107,401 +0.02(+0.56%)
Jan 06, 2022 3.530 3.579 3.490 3.540 288,356 +0.09(+2.61%)
Jan 05, 2022 3.530 3.560 3.440 3.450 152,908 -0.04(-1.15%)
Jan 04, 2022 3.410 3.530 3.410 3.490 224,842 +0.11(+3.25%)
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.