Skip to main content

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

31.80 +0.27 (+0.85%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.05 22.92 22.00 22.29 126,234 -0.15(-0.65%)
Mar 30, 2022 22.49 22.87 22.29 22.44 68,074 +0.19(+0.87%)
Mar 29, 2022 21.56 22.33 21.03 22.24 182,065 +0.15(+0.66%)
Mar 28, 2022 22.49 22.49 21.86 22.10 129,120 -0.92(-4.00%)
Mar 25, 2022 22.00 23.02 21.95 23.02 143,430 +1.07(+4.86%)
Mar 24, 2022 21.86 22.26 21.71 21.95 94,595 +0.15(+0.67%)
Mar 23, 2022 21.95 22.19 21.64 21.81 36,235 +0.24(+1.12%)
Mar 22, 2022 21.86 22.00 21.27 21.56 35,030 -0.19(-0.89%)
Mar 21, 2022 21.61 22.19 21.56 21.76 65,614 +0.69(+3.27%)
Mar 18, 2022 21.17 21.17 20.83 21.07 69,624 +0.00(+0.00%)
Mar 17, 2022 20.59 21.31 20.44 21.07 61,683 +0.82(+4.07%)
Mar 16, 2022 20.68 20.73 19.91 20.25 65,571 -0.24(-1.18%)
Mar 15, 2022 20.29 20.92 20.25 20.49 99,623 -0.70(-3.31%)
Mar 14, 2022 21.99 21.99 20.97 21.19 92,028 -1.09(-4.89%)
Mar 11, 2022 22.33 22.67 21.99 22.28 97,899 -0.34(-1.50%)
Mar 10, 2022 21.80 22.76 21.80 22.62 196,705 +0.87(+4.01%)
Mar 09, 2022 22.04 22.18 21.12 21.75 231,188 -0.87(-3.85%)
Mar 08, 2022 22.72 23.68 21.89 22.62 352,015 +0.48(+2.19%)
Mar 07, 2022 21.07 22.81 20.92 22.13 1,085,730 +1.55(+7.53%)
Mar 04, 2022 19.91 20.63 19.86 20.59 31,645 +0.53(+2.66%)
Mar 03, 2022 19.66 20.05 19.42 20.05 26,438 +0.24(+1.22%)
Mar 02, 2022 19.18 19.96 19.18 19.81 31,612 +0.87(+4.60%)
Mar 01, 2022 19.66 19.76 18.60 18.94 29,109 -0.44(-2.25%)
Feb 28, 2022 19.23 19.42 18.79 19.37 27,465 +0.39(+2.04%)
Feb 25, 2022 18.70 18.99 18.55 18.99 30,428 +0.34(+1.82%)
Feb 24, 2022 18.79 18.79 18.11 18.65 63,956 +0.00(+0.00%)
Feb 23, 2022 18.60 18.99 18.55 18.65 66,108 +0.00(+0.00%)
Feb 22, 2022 19.37 19.37 18.45 18.65 40,993 -0.24(-1.28%)
Feb 18, 2022 18.89 0 -0.48(-2.50%)
Feb 17, 2022 19.47 19.54 19.11 19.37 53,759 -0.10(-0.50%)
Feb 16, 2022 19.23 19.81 19.23 19.47 60,439 +0.39(+2.03%)
Feb 15, 2022 18.41 19.18 18.31 19.08 34,497 +0.19(+1.03%)
Feb 14, 2022 19.33 19.33 18.70 18.89 34,070 -0.44(-2.26%)
Feb 11, 2022 18.74 19.37 18.65 19.33 40,904 +0.78(+4.18%)
Feb 10, 2022 18.60 19.13 18.45 18.55 32,787 -0.15(-0.78%)
Feb 09, 2022 18.36 18.74 18.31 18.70 24,015 +0.34(+1.85%)
Feb 08, 2022 18.60 18.65 18.16 18.36 23,355 -0.39(-2.07%)
Feb 07, 2022 18.55 18.96 18.31 18.74 94,483 +0.00(+0.00%)
Feb 04, 2022 18.26 18.84 18.21 18.74 18,381 +0.48(+2.65%)
Feb 03, 2022 18.41 18.02 18.26 13,567 -0.19(-1.05%)
Feb 02, 2022 18.70 18.70 18.26 18.45 15,373 -0.29(-1.55%)
Feb 01, 2022 18.02 18.79 17.97 18.74 19,563 +0.77(+4.31%)
Jan 31, 2022 18.07 18.31 17.97 22,310 -0.15(-0.80%)
Jan 28, 2022 18.07 18.41 17.68 18.11 15,551 +0.05(+0.27%)
Jan 27, 2022 18.65 18.99 17.78 18.07 22,500 -0.29(-1.58%)
Jan 26, 2022 18.74 18.88 18.07 18.36 29,839 -0.05(-0.26%)
Jan 25, 2022 17.34 18.55 16.95 18.41 22,003 +0.87(+4.97%)
Jan 24, 2022 16.81 17.53 16.32 17.53 42,785 +0.29(+1.69%)
Jan 21, 2022 17.34 17.63 17.07 17.24 33,244 -0.44(-2.47%)
Jan 20, 2022 17.87 18.31 17.63 17.68 17,818 -0.24(-1.35%)
Jan 19, 2022 18.31 18.36 17.78 17.92 42,638 -0.29(-1.60%)
Jan 18, 2022 18.74 18.79 18.07 18.21 28,492 -0.29(-1.57%)
Jan 14, 2022 18.50 0 +0.73(+4.09%)
Jan 13, 2022 17.92 18.24 17.73 17.78 40,443 -0.15(-0.81%)
Jan 12, 2022 18.11 18.11 17.78 17.92 26,138 +0.00(+0.00%)
Jan 11, 2022 17.39 18.07 17.27 17.92 78,330 +0.58(+3.35%)
Jan 10, 2022 17.24 17.34 16.95 17.34 19,144 +0.10(+0.56%)
Jan 07, 2022 17.24 17.34 17.15 17.24 22,174 +0.10(+0.57%)
Jan 06, 2022 17.10 17.33 16.90 17.15 59,534 +0.44(+2.61%)
Jan 05, 2022 17.10 17.24 16.66 16.71 31,569 -0.19(-1.15%)
Jan 04, 2022 16.52 17.10 16.52 16.90 46,421 +0.53(+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.