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

3.560 USD -0.090 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 3.180 3.380 3.180 3.380 32,218 +0.20(+6.29%)
Dec 31, 2021 3.130 3.199 3.130 3.180 268,391 +0.01(+0.32%)
Dec 30, 2021 3.180 3.220 3.165 3.170 34,575 -0.02(-0.63%)
Dec 29, 2021 3.230 3.240 3.180 3.190 91,799 -0.04(-1.24%)
Dec 28, 2021 3.250 3.288 3.210 3.230 43,851 -0.01(-0.31%)
Dec 27, 2021 3.200 3.260 3.143 3.240 68,302 +0.04(+1.25%)
Dec 23, 2021 3.200 3.225 3.200 3.200 91,757 +0.01(+0.31%)
Dec 22, 2021 3.150 3.200 3.120 3.190 89,768 +0.03(+0.95%)
Dec 21, 2021 3.020 3.165 3.020 3.160 51,303 +0.17(+5.69%)
Dec 20, 2021 3.000 3.005 2.920 2.990 120,724 -0.10(-3.24%)
Dec 17, 2021 3.090 3.110 3.005 3.090 93,981 -0.02(-0.64%)
Dec 16, 2021 3.160 3.228 3.110 3.110 48,866 -0.01(-0.32%)
Dec 15, 2021 3.120 3.140 3.010 3.120 220,788 -0.01(-0.32%)
Dec 14, 2021 3.150 3.230 3.120 3.130 247,062 -0.06(-1.88%)
Dec 13, 2021 3.260 3.260 3.174 3.190 38,659 -0.12(-3.63%)
Dec 10, 2021 3.270 3.320 3.220 3.310 174,352 +0.07(+2.16%)
Dec 09, 2021 3.230 3.240 3.190 3.240 42,845 -0.02(-0.61%)
Dec 08, 2021 3.230 3.286 3.220 3.260 70,507 +0.05(+1.56%)
Dec 07, 2021 3.170 3.240 3.170 3.210 108,362 +0.11(+3.55%)
Dec 06, 2021 3.050 3.146 3.010 3.100 197,937 +0.09(+2.99%)
Dec 03, 2021 3.070 3.100 2.980 3.010 247,708 -0.03(-0.99%)
Dec 02, 2021 2.950 3.050 2.920 3.040 288,907 +0.10(+3.40%)
Dec 01, 2021 3.110 3.120 2.940 2.940 735,094 -0.09(-2.97%)
Nov 30, 2021 3.030 3.060 2.970 3.030 120,894 -0.05(-1.62%)
Nov 29, 2021 3.150 3.180 3.060 3.080 496,418 +0.01(+0.33%)
Nov 26, 2021 3.070 3.070 2.995 3.070 70,288 -0.19(-5.83%)
Nov 24, 2021 3.250 3.290 3.230 3.260 111,834 +0.00(+0.00%)
Nov 23, 2021 3.190 3.260 3.190 3.260 236,998 +0.13(+4.15%)
Nov 22, 2021 3.100 3.200 3.100 3.130 195,574 +0.00(+0.00%)
Nov 19, 2021 3.200 3.202 3.120 3.130 105,683 -0.16(-4.86%)
Nov 18, 2021 3.380 3.390 3.270 3.290 82,272 -0.10(-2.95%)
Nov 17, 2021 3.480 3.490 3.380 3.390 371,462 -0.13(-3.69%)
Nov 16, 2021 3.490 3.559 3.480 3.520 72,587 +0.04(+1.15%)
Nov 15, 2021 3.530 3.530 3.460 3.480 139,599 -0.06(-1.69%)
Nov 12, 2021 3.540 3.598 3.520 3.540 68,903 -0.05(-1.39%)
Nov 11, 2021 3.600 3.631 3.590 3.590 20,794 +0.00(+0.00%)
Nov 10, 2021 3.740 3.590 119,162 -0.18(-4.77%)
Nov 09, 2021 3.760 3.770 3.660 3.770 62,819 +0.02(+0.53%)
Nov 08, 2021 3.730 3.811 3.715 3.750 61,285 +0.03(+0.81%)
Nov 05, 2021 3.770 3.800 3.710 3.720 126,301 +0.00(+0.00%)
Nov 04, 2021 3.810 3.860 3.680 3.720 58,419 -0.02(-0.53%)
Nov 03, 2021 3.680 3.790 3.680 3.740 54,744 -0.02(-0.53%)
Nov 02, 2021 3.750 3.765 3.720 3.760 85,006 -0.01(-0.27%)
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.