Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.18 +0.35 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.63 11.63 10.85 10.94 10,381 -0.32(-2.86%)
Apr 29, 2020 10.94 11.35 10.85 11.26 65,179 +0.76(+7.22%)
Apr 28, 2020 10.57 10.71 10.20 10.50 13,923 +0.25(+2.43%)
Apr 27, 2020 10.25 10.29 9.800 10.25 6,494 +0.14(+1.40%)
Apr 24, 2020 10.75 10.87 9.972 10.11 12,795 -0.28(-2.65%)
Apr 23, 2020 10.06 10.50 9.880 10.39 64,978 +0.74(+7.62%)
Apr 22, 2020 9.880 9.972 9.559 9.650 9,913 +0.21(+2.19%)
Apr 21, 2020 9.513 9.650 9.237 9.444 10,150 -0.16(-1.67%)
Apr 20, 2020 9.283 9.782 9.007 9.604 53,159 +0.23(+2.45%)
Apr 17, 2020 8.961 9.421 8.961 9.375 12,229 +0.62(+7.04%)
Apr 16, 2020 9.145 9.283 8.731 8.758 6,188 -0.47(-5.12%)
Apr 15, 2020 9.237 9.287 8.947 9.231 14,944 -0.52(-5.37%)
Apr 14, 2020 9.972 10.16 9.650 9.755 21,647 -0.11(-1.07%)
Apr 13, 2020 10.34 10.34 9.788 9.860 14,854 +0.03(+0.26%)
Apr 09, 2020 9.926 10.39 9.467 9.834 32,923 +0.39(+4.15%)
Apr 08, 2020 9.283 9.443 9.053 9.443 9,525 +0.50(+5.65%)
Apr 07, 2020 9.283 9.420 8.850 8.938 17,632 +0.16(+1.83%)
Apr 06, 2020 8.272 8.777 8.272 8.777 13,957 +0.70(+8.71%)
Apr 03, 2020 8.685 8.685 7.904 8.074 5,266 -0.30(-3.63%)
Apr 02, 2020 8.639 8.731 8.203 8.378 6,576 +0.22(+2.73%)
Apr 01, 2020 8.456 8.456 8.047 8.155 5,392 -0.37(-4.33%)
Mar 31, 2020 8.593 8.961 8.502 8.525 6,250 -0.12(-1.38%)
Mar 30, 2020 8.410 8.644 8.226 8.644 8,905 +0.03(+0.31%)
Mar 27, 2020 8.915 8.915 8.410 8.616 6,832 -0.30(-3.35%)
Mar 26, 2020 8.548 9.283 8.548 8.915 15,064 +0.22(+2.47%)
Mar 25, 2020 9.191 9.237 8.502 8.700 11,060 -0.17(-1.91%)
Mar 24, 2020 8.272 8.869 8.226 8.869 8,922 +1.18(+15.28%)
Mar 23, 2020 8.180 8.180 7.628 7.694 11,201 -0.22(-2.82%)
Mar 20, 2020 8.203 8.358 7.811 7.917 4,948 -0.00(-0.04%)
Mar 19, 2020 7.113 7.958 7.113 7.920 5,696 +0.85(+12.04%)
Mar 18, 2020 8.003 8.003 6.980 7.069 12,040 -1.16(-14.05%)
Mar 17, 2020 8.047 8.469 7.869 8.225 7,341 +0.00(+0.00%)
Mar 16, 2020 8.536 8.892 8.136 8.225 19,600 -1.10(-11.78%)
Mar 13, 2020 9.336 9.336 8.492 9.323 10,594 +0.79(+9.22%)
Mar 12, 2020 8.892 9.025 8.403 8.536 18,138 -0.91(-9.65%)
Mar 11, 2020 10.00 10.00 9.381 9.447 13,995 -0.88(-8.50%)
Mar 10, 2020 10.67 10.67 9.559 10.32 10,650 +0.50(+5.08%)
Mar 09, 2020 12.00 12.00 9.825 9.826 15,916 -3.73(-27.54%)
Mar 06, 2020 14.45 14.45 13.47 13.56 5,825 -1.48(-9.82%)
Mar 05, 2020 15.69 15.69 14.92 15.04 1,785 -0.92(-5.79%)
Mar 04, 2020 16.09 16.45 15.74 15.96 2,714 -0.13(-0.83%)
Mar 03, 2020 16.81 17.04 16.09 16.09 6,049 -0.63(-3.78%)
Mar 02, 2020 16.37 16.73 15.92 16.73 8,328 +0.19(+1.13%)
Feb 28, 2020 15.38 16.54 15.38 16.54 4,611 +0.48(+3.02%)
Feb 27, 2020 16.27 16.64 15.78 16.05 15,704 -0.76(-4.54%)
Feb 26, 2020 17.25 17.36 16.76 16.82 2,166 -0.34(-1.98%)
Feb 25, 2020 18.01 18.05 17.14 17.16 24,025 -0.73(-4.07%)
Feb 24, 2020 18.36 18.36 17.89 17.89 10,943 -1.36(-7.09%)
Feb 21, 2020 19.56 19.56 19.07 19.25 3,441 -0.71(-3.56%)
Feb 20, 2020 20.01 20.18 19.96 19.96 2,376 -0.02(-0.12%)
Feb 19, 2020 19.87 20.03 19.76 19.99 1,941 +0.28(+1.43%)
Feb 18, 2020 19.78 19.78 19.34 19.70 2,241 -0.24(-1.19%)
Feb 14, 2020 20.01 20.01 19.68 19.94 3,463 -0.02(-0.11%)
Feb 13, 2020 20.10 20.18 19.87 19.96 3,086 -0.20(-0.97%)
Feb 12, 2020 20.14 20.41 19.90 20.16 1,329 +0.42(+2.13%)
Feb 11, 2020 19.70 19.83 19.65 19.74 9,350 +0.42(+2.20%)
Feb 10, 2020 19.56 19.56 19.31 19.32 7,797 -0.42(-2.14%)
Feb 07, 2020 19.65 19.92 19.53 19.74 6,680 -0.22(-1.11%)
Feb 06, 2020 20.63 20.63 19.92 19.96 2,160 -0.60(-2.92%)
Feb 05, 2020 20.10 20.76 20.10 20.56 5,392 +0.84(+4.26%)
Feb 04, 2020 19.96 20.08 19.72 19.72 598 +0.27(+1.39%)
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.