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 (%)
Oct 31, 2018 38.32 38.32 37.64 37.64 1,337 +0.12(+0.31%)
Oct 30, 2018 35.99 37.65 35.99 37.53 1,517 +1.23(+3.40%)
Oct 29, 2018 37.88 37.88 35.99 36.29 173,110 -1.15(-3.06%)
Oct 26, 2018 36.65 38.10 36.16 37.44 8,945 +0.00(+0.00%)
Oct 25, 2018 37.31 37.92 37.18 37.44 3,053 +0.75(+2.04%)
Oct 24, 2018 39.29 39.29 36.69 36.69 10,756 -2.16(-5.56%)
Oct 23, 2018 39.64 39.64 38.41 38.85 4,399 -1.85(-4.55%)
Oct 22, 2018 41.40 41.40 40.32 40.70 17,155 -0.70(-1.70%)
Oct 19, 2018 41.93 42.81 41.40 41.40 2,633 -0.22(-0.53%)
Oct 18, 2018 42.42 42.66 41.54 41.62 8,825 -1.41(-3.28%)
Oct 17, 2018 43.25 43.25 42.81 43.03 4,507 -0.66(-1.51%)
Oct 16, 2018 43.52 43.69 43.17 43.69 2,041 +0.40(+0.92%)
Oct 15, 2018 43.12 43.56 42.66 43.30 3,102 +0.48(+1.13%)
Oct 12, 2018 43.43 43.61 42.33 42.81 4,540 +0.22(+0.52%)
Oct 11, 2018 43.30 43.87 42.50 42.59 16,998 -1.10(-2.52%)
Oct 10, 2018 46.16 46.16 43.69 43.69 20,166 -2.52(-5.45%)
Oct 09, 2018 45.94 46.65 45.81 46.21 4,857 +0.41(+0.90%)
Oct 08, 2018 44.80 45.80 44.71 45.80 15,736 +0.48(+1.05%)
Oct 05, 2018 45.15 45.41 44.80 45.32 8,082 +0.16(+0.36%)
Oct 04, 2018 45.54 45.98 44.97 45.16 8,578 -0.47(-1.03%)
Oct 03, 2018 45.28 45.81 44.80 45.63 1,565 +0.53(+1.17%)
Oct 02, 2018 45.02 45.32 44.71 45.10 2,588 +0.13(+0.29%)
Oct 01, 2018 44.62 45.15 44.62 44.97 1,427 +0.48(+1.09%)
Sep 28, 2018 44.22 45.10 44.22 44.49 2,633 +0.13(+0.30%)
Sep 27, 2018 44.31 44.53 43.74 44.35 3,339 +0.18(+0.40%)
Sep 26, 2018 44.62 44.75 44.18 44.18 6,880 -0.79(-1.76%)
Sep 25, 2018 45.24 45.32 44.97 44.97 5,388 +0.44(+0.99%)
Sep 24, 2018 44.71 45.15 44.34 44.53 2,463 +0.43(+0.97%)
Sep 21, 2018 43.79 44.19 43.79 44.10 2,433 +0.50(+1.16%)
Sep 20, 2018 43.97 43.97 43.44 43.60 6,169 +0.29(+0.66%)
Sep 19, 2018 43.00 43.71 43.00 43.31 2,854 +0.71(+1.66%)
Sep 18, 2018 42.12 42.69 42.12 42.60 3,705 +0.88(+2.10%)
Sep 17, 2018 42.08 42.30 41.70 41.73 974 -0.18(-0.42%)
Sep 14, 2018 41.81 42.21 41.81 41.90 2,069 +0.35(+0.85%)
Sep 13, 2018 41.60 41.90 41.51 41.55 6,305 -0.35(-0.84%)
Sep 12, 2018 41.46 42.03 41.46 41.90 6,000 +1.10(+2.69%)
Sep 11, 2018 40.06 41.02 39.97 40.80 12,033 +0.78(+1.94%)
Sep 10, 2018 40.19 40.19 40.01 40.03 2,096 +0.46(+1.15%)
Sep 07, 2018 39.18 39.66 39.09 39.57 4,844 -0.09(-0.22%)
Sep 06, 2018 40.80 40.80 39.66 39.66 896 -1.19(-2.90%)
Sep 05, 2018 41.46 41.46 40.54 40.85 1,492 -0.88(-2.11%)
Sep 04, 2018 42.30 42.30 41.33 41.73 3,042 -0.26(-0.63%)
Aug 31, 2018 41.99 41.99 41.99 0 -0.09(-0.22%)
Aug 30, 2018 42.39 42.39 41.90 42.08 3,864 -0.74(-1.74%)
Aug 29, 2018 42.56 42.91 42.48 42.83 784 +0.31(+0.72%)
Aug 28, 2018 42.87 43.13 42.32 42.52 7,551 -0.22(-0.51%)
Aug 27, 2018 42.56 42.88 42.56 42.74 1,083 +0.35(+0.83%)
Aug 24, 2018 42.69 42.79 42.36 42.39 1,523 +0.13(+0.31%)
Aug 23, 2018 42.43 42.47 42.25 42.25 2,778 -0.53(-1.23%)
Aug 22, 2018 42.52 42.78 42.34 42.78 2,159 +0.84(+1.99%)
Aug 21, 2018 41.73 42.34 41.73 41.95 2,827 +0.66(+1.60%)
Aug 20, 2018 40.58 41.40 40.58 41.29 2,233 +0.66(+1.62%)
Aug 17, 2018 40.32 40.67 40.23 40.63 909 +0.40(+0.98%)
Aug 16, 2018 40.19 40.58 40.19 40.23 1,896 +0.10(+0.25%)
Aug 15, 2018 41.60 41.60 39.69 40.13 3,519 -1.95(-4.62%)
Aug 14, 2018 42.21 42.30 41.90 42.08 1,802 +0.24(+0.58%)
Aug 13, 2018 42.69 42.74 41.78 41.84 1,303 -1.30(-3.01%)
Aug 10, 2018 42.52 43.13 42.52 43.13 1,432 +0.48(+1.13%)
Aug 09, 2018 43.35 43.35 42.65 42.65 2,437 -0.78(-1.79%)
Aug 08, 2018 43.22 43.43 43.00 43.43 1,798 -0.01(-0.03%)
Aug 07, 2018 43.49 44.01 43.44 43.44 3,508 +0.46(+1.06%)
Aug 06, 2018 42.83 43.13 42.78 42.98 1,553 +0.40(+0.94%)
Aug 03, 2018 42.83 43.44 42.56 42.58 5,435 -0.42(-0.97%)
Aug 02, 2018 42.56 43.31 42.56 43.00 6,267 +0.00(+0.00%)
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.