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 )

31.92 +0.23 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 31.83 31.83 30.86 31.43 5,421 -0.32(-1.02%)
Feb 27, 2019 31.65 32.20 31.57 31.76 5,099 +0.28(+0.89%)
Feb 26, 2019 31.79 32.08 31.48 31.48 3,070 -0.31(-0.97%)
Feb 25, 2019 31.70 32.09 31.67 31.79 2,322 +0.00(+0.00%)
Feb 22, 2019 32.32 32.32 31.61 31.79 3,307 +0.00(+0.00%)
Feb 21, 2019 32.71 32.71 31.71 31.79 8,746 -1.10(-3.36%)
Feb 20, 2019 32.36 32.93 32.36 32.89 6,760 +0.62(+1.92%)
Feb 19, 2019 31.96 32.53 31.96 32.27 4,093 +0.18(+0.55%)
Feb 15, 2019 31.39 32.09 31.39 32.09 4,552 +0.93(+2.97%)
Feb 14, 2019 30.73 31.32 30.73 31.17 2,160 +0.22(+0.71%)
Feb 13, 2019 30.90 31.39 30.87 30.95 2,022 +0.04(+0.14%)
Feb 12, 2019 31.08 31.08 30.81 30.90 2,474 +0.41(+1.36%)
Feb 11, 2019 29.67 30.49 29.67 30.49 1,027 +0.60(+2.01%)
Feb 08, 2019 29.93 29.93 29.67 29.89 1,585 -0.24(-0.80%)
Feb 07, 2019 30.95 30.95 29.67 30.13 13,440 -1.28(-4.07%)
Feb 06, 2019 31.30 31.60 31.26 31.41 3,714 -0.03(-0.08%)
Feb 05, 2019 31.39 31.61 31.29 31.43 1,466 +0.00(+0.00%)
Feb 04, 2019 30.64 31.43 30.64 31.43 3,558 +0.53(+1.71%)
Feb 01, 2019 30.42 31.34 30.42 30.90 4,258 +0.59(+1.94%)
Jan 31, 2019 30.81 30.90 30.13 30.31 2,577 -0.34(-1.11%)
Jan 30, 2019 30.42 30.73 30.09 30.65 5,175 +0.55(+1.81%)
Jan 29, 2019 30.37 30.55 30.11 30.11 2,256 +0.11(+0.35%)
Jan 28, 2019 30.24 30.24 29.93 30.00 2,108 -0.90(-2.91%)
Jan 25, 2019 30.20 30.90 30.20 30.90 543 +0.93(+3.09%)
Jan 24, 2019 29.18 30.15 29.18 29.98 2,333 +0.80(+2.73%)
Jan 23, 2019 29.77 29.89 29.09 29.18 23,969 -0.69(-2.31%)
Jan 22, 2019 29.80 30.02 29.71 29.87 4,620 -1.08(-3.48%)
Jan 18, 2019 30.55 30.95 30.55 30.95 3,352 +0.79(+2.64%)
Jan 17, 2019 29.49 30.20 29.49 30.15 2,953 +0.35(+1.19%)
Jan 16, 2019 29.62 29.98 29.53 29.80 1,393 +0.04(+0.15%)
Jan 15, 2019 29.62 29.93 29.62 29.76 1,825 +0.35(+1.20%)
Jan 14, 2019 29.14 29.80 29.14 29.40 1,436 -0.09(-0.30%)
Jan 11, 2019 29.58 29.58 29.14 29.49 1,517 -0.44(-1.48%)
Jan 10, 2019 29.27 29.93 28.95 29.93 2,438 +0.33(+1.12%)
Jan 09, 2019 29.31 29.80 29.09 29.60 5,035 +0.93(+3.23%)
Jan 08, 2019 28.84 28.87 28.52 28.67 4,730 +0.07(+0.26%)
Jan 07, 2019 27.81 28.70 27.71 28.60 4,171 +1.05(+3.82%)
Jan 04, 2019 27.15 27.59 26.80 27.55 7,996 +1.19(+4.52%)
Jan 03, 2019 26.09 26.69 25.56 26.36 7,785 +0.27(+1.04%)
Jan 02, 2019 24.55 26.37 24.50 26.09 3,710 +0.92(+3.66%)
Dec 31, 2018 25.65 25.65 24.63 25.16 6,682 -0.22(-0.87%)
Dec 28, 2018 25.30 25.83 25.21 25.38 6,659 +0.31(+1.23%)
Dec 27, 2018 25.03 25.16 24.19 25.08 21,012 -0.49(-1.90%)
Dec 26, 2018 24.41 25.56 23.64 25.56 10,558 +1.55(+6.43%)
Dec 24, 2018 24.19 24.85 24.02 24.02 6,433 -0.52(-2.11%)
Dec 21, 2018 25.19 25.50 24.45 24.53 9,944 -0.79(-3.13%)
Dec 20, 2018 25.86 26.13 25.11 25.33 6,297 -0.75(-2.87%)
Dec 19, 2018 27.31 27.44 25.99 26.08 14,670 -1.21(-4.45%)
Dec 18, 2018 28.01 28.01 27.09 27.29 9,734 -0.50(-1.81%)
Dec 17, 2018 27.93 28.63 27.75 27.79 9,027 -0.26(-0.94%)
Dec 14, 2018 28.85 28.89 27.97 28.06 2,134 -1.10(-3.78%)
Dec 13, 2018 29.69 29.69 29.03 29.16 4,534 -0.62(-2.07%)
Dec 12, 2018 29.64 30.52 29.64 29.78 4,321 +0.59(+2.03%)
Dec 11, 2018 30.26 30.35 29.07 29.18 3,173 -0.33(-1.11%)
Dec 10, 2018 30.00 30.17 29.07 29.51 4,140 -0.93(-3.04%)
Dec 07, 2018 31.67 32.24 30.37 30.44 7,287 -0.30(-0.96%)
Dec 06, 2018 31.76 31.76 30.40 30.73 8,129 -1.86(-5.72%)
Dec 04, 2018 34.31 34.31 32.55 32.59 2,815 -1.81(-5.25%)
Dec 03, 2018 34.31 34.47 33.89 34.40 9,560 +1.15(+3.44%)
Nov 30, 2018 33.74 33.74 33.17 33.26 1,225 -0.92(-2.71%)
Nov 29, 2018 34.27 34.36 33.77 34.18 2,217 +0.10(+0.30%)
Nov 28, 2018 33.70 34.08 33.00 34.08 6,809 +0.41(+1.21%)
Nov 27, 2018 34.05 34.05 33.67 33.67 1,320 -0.01(-0.04%)
Nov 26, 2018 33.93 34.14 33.57 33.68 18,779 +0.43(+1.29%)
Nov 23, 2018 32.99 33.30 32.99 33.26 726 -1.15(-3.33%)
Nov 21, 2018 34.40 34.40 34.40 0 +0.75(+2.23%)
Nov 20, 2018 34.88 34.88 33.39 33.65 3,896 -1.98(-5.56%)
Nov 19, 2018 35.15 35.72 35.15 35.63 3,636 +0.13(+0.37%)
Nov 16, 2018 35.33 35.55 35.02 35.50 2,565 +0.31(+0.88%)
Nov 15, 2018 34.27 35.19 34.27 35.19 6,365 +0.70(+2.04%)
Nov 14, 2018 35.02 35.02 34.09 34.49 2,537 +0.26(+0.77%)
Nov 13, 2018 35.50 35.81 34.18 34.22 3,813 -1.28(-3.60%)
Nov 12, 2018 37.57 37.57 35.46 35.50 3,301 -1.72(-4.62%)
Nov 09, 2018 37.22 37.35 36.38 37.22 8,877 -0.70(-1.86%)
Nov 08, 2018 38.98 39.16 37.69 37.92 4,704 -1.28(-3.26%)
Nov 07, 2018 39.16 39.69 38.63 39.20 9,181 +0.75(+1.95%)
Nov 06, 2018 38.72 38.83 38.23 38.45 2,547 -0.18(-0.46%)
Nov 05, 2018 38.19 38.72 38.01 38.63 2,767 +0.79(+2.10%)
Nov 02, 2018 37.88 38.14 37.57 37.84 3,541 +0.13(+0.35%)
Nov 01, 2018 37.88 38.14 37.22 37.70 5,120 +0.06(+0.16%)
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%)
Aug 01, 2018 43.00 43.27 42.43 43.00 1,898 -0.53(-1.21%)
Jul 31, 2018 43.53 43.79 42.91 43.53 1,684 -0.09(-0.20%)
Jul 30, 2018 43.05 43.93 43.05 43.62 6,452 +0.99(+2.32%)
Jul 27, 2018 42.17 42.63 42.12 42.63 2,187 +0.46(+1.09%)
Jul 26, 2018 41.46 42.30 41.46 42.17 2,474 +0.70(+1.70%)
Jul 25, 2018 41.51 41.73 40.94 41.46 3,963 +0.09(+0.21%)
Jul 24, 2018 41.77 41.99 41.29 41.38 2,114 -0.02(-0.04%)
Jul 23, 2018 41.95 41.95 41.11 41.39 4,649 -0.55(-1.32%)
Jul 20, 2018 42.08 42.12 41.77 41.95 3,302 -0.13(-0.31%)
Jul 19, 2018 42.12 42.39 42.08 42.08 6,035 -0.48(-1.14%)
Jul 18, 2018 42.43 42.56 41.81 42.56 12,430 +0.00(+0.00%)
Jul 17, 2018 42.39 42.65 42.17 42.56 2,361 +0.00(+0.00%)
Jul 16, 2018 42.65 42.74 42.39 42.56 2,953 -0.79(-1.83%)
Jul 13, 2018 43.09 43.62 43.09 43.35 2,465 +0.35(+0.82%)
Jul 12, 2018 43.49 43.49 42.34 43.00 4,582 -0.13(-0.31%)
Jul 11, 2018 43.66 44.32 43.05 43.13 4,486 -1.04(-2.35%)
Jul 10, 2018 44.32 44.94 43.98 44.17 4,884 +0.20(+0.46%)
Jul 09, 2018 44.10 42.87 43.97 2,487 +1.10(+2.56%)
Jul 06, 2018 42.03 42.91 42.03 42.87 1,243 +0.47(+1.10%)
Jul 05, 2018 42.47 42.52 42.30 42.40 2,748 +0.06(+0.14%)
Jul 03, 2018 42.34 42.34 42.34 0 +0.44(+1.05%)
Jul 02, 2018 42.65 42.65 41.73 41.90 2,193 -1.14(-2.66%)
Jun 29, 2018 43.18 43.57 42.91 43.05 2,452 +0.09(+0.20%)
Jun 28, 2018 42.96 43.13 42.52 42.96 4,758 -0.13(-0.31%)
Jun 27, 2018 42.52 43.79 42.43 43.09 3,482 +0.93(+2.21%)
Jun 26, 2018 41.51 42.16 41.11 42.16 1,783 +0.83(+2.00%)
Jun 25, 2018 42.34 42.34 41.16 41.33 4,669 -1.23(-2.89%)
Jun 22, 2018 42.47 42.69 42.34 42.56 2,817 +1.67(+4.09%)
Jun 21, 2018 41.55 41.55 40.81 40.89 1,962 -1.06(-2.52%)
Jun 20, 2018 42.03 42.03 41.55 41.95 2,053 +0.22(+0.53%)
Jun 19, 2018 41.16 41.81 41.11 41.73 19,427 -0.00(-0.00%)
Jun 18, 2018 41.07 41.95 41.07 41.73 21,281 +0.42(+1.03%)
Jun 15, 2018 42.00 40.78 41.30 77,501 -0.70(-1.67%)
Jun 14, 2018 42.53 42.53 41.96 42.00 8,583 -0.39(-0.93%)
Jun 13, 2018 42.35 42.66 42.18 42.40 7,373 -0.26(-0.62%)
Jun 12, 2018 42.88 43.13 42.53 42.66 1,945 -0.26(-0.61%)
Jun 11, 2018 42.75 43.00 42.53 42.92 1,094 -0.04(-0.10%)
Jun 08, 2018 43.76 43.76 42.66 42.97 1,227 -0.88(-2.00%)
Jun 07, 2018 43.85 43.98 43.76 43.85 1,359 +0.66(+1.52%)
Jun 06, 2018 42.79 43.19 5,965 +0.39(+0.92%)
Jun 05, 2018 42.22 42.93 42.22 42.79 5,728 +0.35(+0.83%)
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.