Skip to main content

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

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.34 11.36 11.30 11.30 846 -0.24(-2.08%)
Aug 28, 2020 11.24 11.55 11.24 11.55 430 +0.30(+2.69%)
Aug 27, 2020 11.29 11.31 11.15 11.24 3,018 -0.07(-0.62%)
Aug 26, 2020 11.75 11.75 11.29 11.31 1,854 -0.44(-3.76%)
Aug 25, 2020 11.85 11.96 11.62 11.75 3,742 -0.05(-0.39%)
Aug 24, 2020 11.38 11.82 11.38 11.80 1,771 +0.44(+3.89%)
Aug 21, 2020 11.62 11.62 11.31 11.36 2,948 -0.42(-3.55%)
Aug 20, 2020 11.92 11.92 11.78 11.78 2,819 -0.37(-3.06%)
Aug 19, 2020 12.08 12.34 12.08 12.15 4,467 -0.05(-0.39%)
Aug 18, 2020 12.54 12.54 12.19 12.20 3,606 -0.39(-3.13%)
Aug 17, 2020 12.64 12.68 12.52 12.59 4,076 -0.14(-1.10%)
Aug 14, 2020 12.54 12.78 12.54 12.73 2,948 +0.05(+0.37%)
Aug 13, 2020 12.96 12.96 12.55 12.68 3,806 -0.23(-1.80%)
Aug 12, 2020 12.87 13.01 12.73 12.92 4,606 +0.14(+1.09%)
Aug 11, 2020 13.01 13.20 12.68 12.78 3,774 +0.09(+0.73%)
Aug 10, 2020 12.45 12.71 12.36 12.68 18,316 +0.47(+3.87%)
Aug 07, 2020 12.10 12.22 11.96 12.21 2,281 +0.04(+0.32%)
Aug 06, 2020 12.50 12.50 12.17 12.17 5,032 -0.33(-2.60%)
Aug 05, 2020 12.31 12.52 12.31 12.50 3,699 +0.42(+3.46%)
Aug 04, 2020 11.66 12.10 11.66 12.08 1,260 +0.28(+2.36%)
Aug 03, 2020 11.52 11.85 11.52 11.80 4,382 +0.23(+2.01%)
Jul 31, 2020 11.66 11.66 11.39 11.57 1,183 -0.18(-1.53%)
Jul 30, 2020 12.03 12.03 11.62 11.75 1,884 -0.33(-2.75%)
Jul 29, 2020 11.94 12.08 11.75 12.08 894 +0.37(+3.17%)
Jul 28, 2020 12.10 12.10 11.71 11.71 868 -0.42(-3.45%)
Jul 27, 2020 11.94 12.14 11.80 12.13 9,791 +0.19(+1.56%)
Jul 24, 2020 12.03 12.08 11.89 11.94 12,505 -0.02(-0.19%)
Jul 23, 2020 11.62 11.96 11.57 11.96 4,516 +0.21(+1.78%)
Jul 22, 2020 11.75 11.75 11.52 11.75 3,705 -0.03(-0.25%)
Jul 21, 2020 11.43 11.93 11.41 11.78 8,809 +0.63(+5.68%)
Jul 20, 2020 11.10 11.41 11.06 11.15 4,675 -0.05(-0.42%)
Jul 17, 2020 11.46 11.48 11.17 11.20 3,551 -0.09(-0.82%)
Jul 16, 2020 11.15 11.50 11.15 11.29 4,643 -0.19(-1.62%)
Jul 15, 2020 11.38 11.56 11.24 11.48 9,408 +0.46(+4.22%)
Jul 14, 2020 10.55 11.01 10.55 11.01 7,990 +0.42(+3.95%)
Jul 13, 2020 10.87 10.92 10.55 10.59 6,134 -0.23(-2.15%)
Jul 10, 2020 10.59 10.87 10.55 10.83 8,028 +0.28(+2.64%)
Jul 09, 2020 11.03 11.10 10.51 10.55 10,054 -0.56(-5.02%)
Jul 08, 2020 10.92 11.24 10.92 11.10 1,253 +0.19(+1.70%)
Jul 07, 2020 11.20 11.20 10.92 10.92 61,194 -0.37(-3.29%)
Jul 06, 2020 11.34 11.38 10.96 11.29 13,585 +0.37(+3.40%)
Jul 02, 2020 11.10 11.20 10.90 10.92 6,844 +0.05(+0.43%)
Jul 01, 2020 11.15 11.29 10.87 10.87 3,410 -0.17(-1.53%)
Jun 30, 2020 10.96 11.08 10.69 11.04 11,300 +0.12(+1.12%)
Jun 29, 2020 11.01 11.08 10.78 10.92 6,858 +0.19(+1.73%)
Jun 26, 2020 11.29 11.29 10.71 10.73 6,865 -0.46(-4.15%)
Jun 25, 2020 10.83 11.36 10.78 11.20 62,002 +0.21(+1.90%)
Jun 24, 2020 11.57 11.57 10.90 10.99 12,490 -0.77(-6.56%)
Jun 23, 2020 12.08 12.08 11.75 11.76 6,923 +0.05(+0.44%)
Jun 22, 2020 11.80 11.80 11.52 11.71 6,031 -0.10(-0.87%)
Jun 19, 2020 12.45 12.45 11.67 11.81 7,703 -0.16(-1.34%)
Jun 18, 2020 11.86 12.11 11.72 11.97 4,563 -0.00(-0.00%)
Jun 17, 2020 12.41 12.55 11.97 11.97 5,179 -0.51(-4.05%)
Jun 16, 2020 13.33 13.33 12.45 12.48 14,116 +0.06(+0.45%)
Jun 15, 2020 11.62 12.64 11.53 12.42 17,036 +0.29(+2.38%)
Jun 12, 2020 12.68 12.68 11.97 12.13 11,837 +0.41(+3.53%)
Jun 11, 2020 12.22 12.68 11.72 11.72 22,985 -1.75(-12.97%)
Jun 10, 2020 14.20 14.20 13.35 13.46 17,712 -1.01(-6.95%)
Jun 09, 2020 14.84 14.84 14.02 14.47 8,573 -0.79(-5.15%)
Jun 08, 2020 14.89 15.39 14.48 15.26 25,191 +1.38(+9.93%)
Jun 05, 2020 13.33 14.11 13.33 13.88 9,683 +1.24(+9.82%)
Jun 04, 2020 12.13 12.72 12.13 12.64 6,201 +0.37(+3.00%)
Jun 03, 2020 12.13 12.36 12.13 12.27 8,365 +0.18(+1.52%)
Jun 02, 2020 11.90 12.09 11.90 12.09 6,141 +0.37(+3.14%)
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.