Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.60 25.06 24.58 24.99 37,469 +0.24(+0.99%)
Dec 29, 2022 24.01 24.84 24.01 24.75 280,322 +0.63(+2.63%)
Dec 28, 2022 24.75 24.75 23.84 24.11 33,076 -0.68(-2.76%)
Dec 27, 2022 24.84 24.99 24.60 24.79 29,985 +0.10(+0.40%)
Dec 23, 2022 24.26 24.77 23.97 24.70 25,241 +0.83(+3.48%)
Dec 22, 2022 24.40 24.40 23.43 23.87 23,512 -0.59(-2.40%)
Dec 21, 2022 24.55 24.62 24.12 24.45 32,578 +0.34(+1.42%)
Dec 20, 2022 23.43 24.18 23.43 24.11 45,509 +0.78(+3.35%)
Dec 19, 2022 23.62 23.87 23.21 23.33 59,085 -0.07(-0.29%)
Dec 16, 2022 23.11 23.40 23.01 23.40 29,804 -0.34(-1.43%)
Dec 15, 2022 23.64 23.93 23.37 23.74 100,707 -0.10(-0.41%)
Dec 14, 2022 24.13 24.20 23.71 23.84 69,270 -0.15(-0.61%)
Dec 13, 2022 23.79 24.08 23.62 23.98 19,714 +0.73(+3.14%)
Dec 12, 2022 22.52 23.35 22.52 23.25 77,266 +0.88(+3.91%)
Dec 09, 2022 23.11 23.35 22.28 22.38 52,649 -0.73(-3.16%)
Dec 08, 2022 23.54 23.79 23.01 23.11 38,012 +0.15(+0.64%)
Dec 07, 2022 23.69 23.89 22.92 22.96 79,151 -0.68(-2.88%)
Dec 06, 2022 23.98 24.32 23.47 23.64 37,513 -0.44(-1.82%)
Dec 05, 2022 25.54 25.59 23.96 24.08 98,624 -1.07(-4.26%)
Dec 02, 2022 24.47 25.25 24.47 25.15 26,701 +0.49(+1.97%)
Dec 01, 2022 25.05 25.39 24.66 24.66 82,118 -0.15(-0.59%)
Nov 30, 2022 24.76 24.91 24.32 24.81 55,446 +0.34(+1.39%)
Nov 29, 2022 24.27 24.61 24.27 24.47 47,989 +0.49(+2.03%)
Nov 28, 2022 23.93 24.40 23.79 23.98 87,753 -0.68(-2.76%)
Nov 25, 2022 24.86 24.88 24.61 24.66 41,582 -0.10(-0.39%)
Nov 23, 2022 24.86 25.05 24.44 24.76 87,535 -0.58(-2.30%)
Nov 22, 2022 25.10 25.49 25.05 25.34 110,190 +0.58(+2.36%)
Nov 21, 2022 24.61 24.79 23.57 24.76 200,986 -0.49(-1.93%)
Nov 18, 2022 24.96 25.30 24.61 25.25 99,384 -0.15(-0.57%)
Nov 17, 2022 24.81 25.49 24.81 25.39 90,534 +0.05(+0.19%)
Nov 16, 2022 25.64 25.78 25.32 25.34 107,703 -0.54(-2.07%)
Nov 15, 2022 25.59 25.92 25.25 25.88 88,163 +0.54(+2.11%)
Nov 14, 2022 25.50 26.05 25.34 25.34 142,310 -0.29(-1.14%)
Nov 11, 2022 25.44 26.03 25.42 25.64 96,678 +0.54(+2.13%)
Nov 10, 2022 25.10 25.25 24.71 25.10 90,546 +0.58(+2.38%)
Nov 09, 2022 25.59 25.59 24.42 24.52 152,775 -1.31(-5.08%)
Nov 08, 2022 25.69 26.03 25.49 25.83 85,182 +0.15(+0.57%)
Nov 07, 2022 25.15 25.78 25.15 25.69 131,008 +0.78(+3.13%)
Nov 04, 2022 25.15 25.39 24.59 24.91 32,831 +0.39(+1.59%)
Nov 03, 2022 23.54 24.66 23.54 24.52 56,041 +0.78(+3.28%)
Nov 02, 2022 24.32 23.71 23.74 56,359 -0.58(-2.40%)
Nov 01, 2022 24.71 24.71 24.32 24.32 32,477 +0.05(+0.20%)
Oct 31, 2022 23.40 24.41 23.40 24.27 67,172 +0.63(+2.67%)
Oct 28, 2022 23.93 23.93 23.13 23.64 71,976 -0.05(-0.21%)
Oct 27, 2022 24.13 24.47 23.63 23.69 74,037 -0.05(-0.20%)
Oct 26, 2022 23.11 24.18 23.11 23.74 168,456 +0.88(+3.83%)
Oct 25, 2022 22.77 23.01 22.47 22.86 95,724 +0.10(+0.43%)
Oct 24, 2022 22.43 22.82 22.23 22.77 931,868 +0.34(+1.52%)
Oct 21, 2022 21.84 22.44 21.70 22.43 20,220 +0.83(+3.83%)
Oct 20, 2022 21.74 21.85 21.50 21.60 32,854 +0.05(+0.23%)
Oct 19, 2022 20.97 21.57 20.87 21.55 5,798 +0.78(+3.75%)
Oct 18, 2022 20.67 21.02 20.38 20.77 12,061 +0.34(+1.67%)
Oct 17, 2022 20.29 20.68 20.24 20.43 10,307 +0.49(+2.44%)
Oct 14, 2022 20.43 20.47 19.90 19.94 16,764 -0.63(-3.07%)
Oct 13, 2022 19.26 20.60 19.26 20.58 6,446 +1.02(+5.22%)
Oct 12, 2022 19.46 19.70 19.07 19.56 9,672 -0.05(-0.25%)
Oct 11, 2022 19.31 19.90 19.19 19.60 5,972 -0.10(-0.49%)
Oct 10, 2022 20.09 20.43 19.56 19.70 62,159 -0.54(-2.64%)
Oct 07, 2022 20.29 20.55 20.14 20.24 20,385 -0.10(-0.48%)
Oct 06, 2022 19.94 20.55 19.90 20.33 14,213 +0.24(+1.21%)
Oct 05, 2022 19.36 20.14 19.22 20.09 28,967 +0.54(+2.74%)
Oct 04, 2022 19.46 19.60 19.16 19.56 46,648 +0.58(+3.08%)
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.