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

4.210 +0.030 (+0.72%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.960 4.110 3.920 4.050 63,588 +0.00(+0.00%)
Aug 30, 2022 4.170 4.170 3.990 4.050 179,118 -0.20(-4.71%)
Aug 29, 2022 4.170 4.285 4.142 4.250 66,783 +0.07(+1.67%)
Aug 26, 2022 4.260 4.270 4.135 4.180 105,303 -0.09(-2.11%)
Aug 25, 2022 4.270 4.320 4.260 4.270 36,369 +0.03(+0.71%)
Aug 24, 2022 4.150 4.257 4.150 4.240 49,562 +0.10(+2.42%)
Aug 23, 2022 4.060 4.210 4.060 4.140 80,807 +0.15(+3.76%)
Aug 22, 2022 3.960 4.020 3.895 3.990 46,973 -0.03(-0.75%)
Aug 19, 2022 4.050 4.050 3.990 4.020 138,720 -0.06(-1.47%)
Aug 18, 2022 3.960 4.100 3.960 4.080 36,217 +0.16(+4.08%)
Aug 17, 2022 3.880 3.940 3.850 3.920 55,776 +0.03(+0.77%)
Aug 16, 2022 3.960 4.000 3.860 3.890 41,031 -0.05(-1.27%)
Aug 15, 2022 3.920 3.950 3.820 3.940 140,804 -0.15(-3.67%)
Aug 12, 2022 4.010 4.100 3.970 4.090 94,873 +0.05(+1.24%)
Aug 11, 2022 3.970 4.070 3.970 4.040 72,515 +0.15(+3.86%)
Aug 10, 2022 3.910 3.915 3.780 3.890 87,652 +0.02(+0.52%)
Aug 09, 2022 3.850 3.930 3.850 3.870 40,814 +0.07(+1.84%)
Aug 08, 2022 3.780 3.835 3.770 3.800 123,907 +0.01(+0.26%)
Aug 05, 2022 3.640 3.870 3.640 3.790 92,031 +0.11(+2.99%)
Aug 04, 2022 3.860 3.860 3.680 3.680 149,541 -0.21(-5.40%)
Aug 03, 2022 4.040 4.040 3.850 3.890 111,255 -0.11(-2.75%)
Aug 02, 2022 3.960 4.050 3.960 4.000 129,196 +0.05(+1.27%)
Aug 01, 2022 3.940 3.960 3.860 3.950 152,996 -0.07(-1.74%)
Jul 29, 2022 3.950 4.040 3.920 4.020 121,558 +0.14(+3.61%)
Jul 28, 2022 3.920 3.932 3.780 3.880 155,997 +0.00(+0.00%)
Jul 27, 2022 3.750 3.890 3.710 3.880 147,475 +0.20(+5.43%)
Jul 26, 2022 3.760 3.780 3.665 3.680 249,660 -0.02(-0.54%)
Jul 25, 2022 3.570 3.700 3.530 3.700 232,021 +0.19(+5.41%)
Jul 22, 2022 3.550 3.650 3.480 3.510 174,248 -0.03(-0.85%)
Jul 21, 2022 3.570 3.570 3.445 3.540 665,951 -0.13(-3.54%)
Jul 20, 2022 3.620 3.680 3.569 3.670 240,299 -0.01(-0.27%)
Jul 19, 2022 3.550 3.690 3.550 3.680 305,404 +0.13(+3.66%)
Jul 18, 2022 3.500 3.590 3.500 3.550 141,535 +0.14(+4.11%)
Jul 15, 2022 3.432 3.432 3.330 3.410 139,369 +0.06(+1.79%)
Jul 14, 2022 3.330 3.350 3.250 3.350 741,250 -0.09(-2.62%)
Jul 13, 2022 3.390 3.512 3.390 3.440 246,240 -0.01(-0.29%)
Jul 12, 2022 3.450 3.500 3.390 3.450 656,126 -0.11(-3.09%)
Jul 11, 2022 3.590 3.600 3.520 3.560 284,066 -0.09(-2.47%)
Jul 08, 2022 3.660 3.690 3.596 3.650 256,319 +0.03(+0.83%)
Jul 07, 2022 3.520 3.660 3.520 3.620 618,510 +0.19(+5.54%)
Jul 06, 2022 3.500 3.550 3.305 3.430 670,288 -0.10(-2.83%)
Jul 05, 2022 3.700 3.700 3.464 3.530 774,328 -0.28(-7.35%)
Jul 01, 2022 3.820 3.840 3.640 3.810 639,370 +0.01(+0.26%)
Jun 30, 2022 3.820 3.900 3.770 3.800 835,529 -0.13(-3.31%)
Jun 29, 2022 4.050 4.050 3.880 3.930 1,321,552 -0.06(-1.50%)
Jun 28, 2022 4.030 4.060 3.945 3.990 3,205,697 +0.05(+1.27%)
Jun 27, 2022 3.840 3.945 3.780 3.940 6,053,284 +0.18(+4.79%)
Jun 24, 2022 3.670 3.820 3.640 3.760 574,054 +0.14(+3.87%)
Jun 23, 2022 3.820 3.830 3.555 3.620 1,395,677 -0.19(-4.99%)
Jun 22, 2022 3.870 3.880 3.790 3.810 306,244 -0.23(-5.69%)
Jun 21, 2022 3.960 4.140 3.960 4.040 497,766 +0.16(+4.12%)
Jun 17, 2022 4.030 4.080 3.840 3.880 492,334 -0.14(-3.48%)
Jun 16, 2022 4.130 4.140 3.995 4.020 346,462 -0.20(-4.74%)
Jun 15, 2022 4.280 4.330 4.150 4.220 550,546 -0.04(-0.94%)
Jun 14, 2022 4.420 4.420 4.200 4.260 406,621 -0.08(-1.84%)
Jun 13, 2022 4.510 4.520 4.270 4.340 926,464 -0.34(-7.26%)
Jun 10, 2022 4.720 4.780 4.565 4.680 525,901 -0.11(-2.30%)
Jun 09, 2022 4.930 4.930 4.790 4.790 288,949 -0.20(-4.01%)
Jun 08, 2022 5.020 5.065 4.940 4.990 226,040 -0.02(-0.40%)
Jun 07, 2022 4.880 5.029 4.842 5.010 380,811 +0.11(+2.24%)
Jun 06, 2022 4.920 4.940 4.830 4.900 375,731 +0.03(+0.62%)
Jun 03, 2022 4.770 4.875 4.730 4.870 405,724 +0.08(+1.67%)
Jun 02, 2022 4.820 4.870 4.758 4.790 467,694 -0.04(-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.