Skip to main content

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

29.58 +0.08 (+0.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.74 17.92 17.34 17.87 29,771 +0.36(+2.04%)
Feb 25, 2022 17.25 17.52 17.11 17.52 32,982 +0.31(+1.82%)
Feb 24, 2022 17.34 17.34 16.71 17.20 69,324 +0.00(+0.00%)
Feb 23, 2022 17.16 17.52 17.11 17.20 71,657 +0.00(+0.00%)
Feb 22, 2022 17.87 17.87 17.02 17.20 44,434 -0.22(-1.28%)
Feb 18, 2022 17.43 0 -0.45(-2.50%)
Feb 17, 2022 17.96 18.03 17.63 17.87 58,271 -0.09(-0.50%)
Feb 16, 2022 17.74 18.28 17.74 17.96 65,512 +0.36(+2.03%)
Feb 15, 2022 16.98 17.70 16.89 17.61 37,393 +0.18(+1.03%)
Feb 14, 2022 17.83 17.83 17.25 17.43 36,930 -0.40(-2.26%)
Feb 11, 2022 17.29 17.87 17.20 17.83 44,338 +0.71(+4.18%)
Feb 10, 2022 17.16 17.65 17.02 17.11 35,538 -0.13(-0.78%)
Feb 09, 2022 16.94 17.29 16.89 17.25 26,031 +0.31(+1.85%)
Feb 08, 2022 17.16 17.20 16.76 16.94 25,315 -0.36(-2.07%)
Feb 07, 2022 17.11 17.49 16.89 17.29 102,413 +0.00(+0.00%)
Feb 04, 2022 16.85 17.38 16.80 17.29 19,924 +0.45(+2.65%)
Feb 03, 2022 16.98 16.63 16.85 14,706 -0.18(-1.05%)
Feb 02, 2022 17.25 17.25 16.85 17.02 16,663 -0.27(-1.55%)
Feb 01, 2022 16.62 17.34 16.58 17.29 21,205 +0.71(+4.31%)
Jan 31, 2022 16.67 16.89 16.58 24,182 -0.13(-0.80%)
Jan 28, 2022 16.67 16.98 16.31 16.71 16,856 +0.04(+0.27%)
Jan 27, 2022 17.20 17.52 16.40 16.67 24,389 -0.27(-1.58%)
Jan 26, 2022 17.29 17.42 16.67 16.94 32,344 -0.04(-0.26%)
Jan 25, 2022 16.00 17.11 15.64 16.98 23,850 +0.80(+4.97%)
Jan 24, 2022 15.51 16.18 15.05 16.18 46,376 +0.27(+1.69%)
Jan 21, 2022 16.00 16.27 15.75 15.91 36,034 -0.40(-2.47%)
Jan 20, 2022 16.49 16.89 16.27 16.31 19,313 -0.22(-1.35%)
Jan 19, 2022 16.89 16.94 16.40 16.53 46,217 -0.27(-1.60%)
Jan 18, 2022 17.29 17.34 16.67 16.80 30,884 -0.27(-1.57%)
Jan 14, 2022 17.07 0 +0.67(+4.09%)
Jan 13, 2022 16.53 16.82 16.35 16.40 43,838 -0.13(-0.81%)
Jan 12, 2022 16.71 16.71 16.40 16.53 28,332 +0.00(+0.00%)
Jan 11, 2022 16.04 16.67 15.93 16.53 84,905 +0.54(+3.35%)
Jan 10, 2022 15.91 16.00 15.64 16.00 20,750 +0.09(+0.56%)
Jan 07, 2022 15.91 16.00 15.82 15.91 24,035 +0.09(+0.57%)
Jan 06, 2022 15.77 15.99 15.60 15.82 64,531 +0.40(+2.61%)
Jan 05, 2022 15.77 15.91 15.37 15.42 34,219 -0.18(-1.15%)
Jan 04, 2022 15.24 15.77 15.24 15.60 50,317 +0.49(+3.25%)
Jan 03, 2022 14.21 15.10 14.21 15.10 7,210 +0.89(+6.29%)
Dec 31, 2021 13.99 14.30 13.99 14.21 60,063 +0.04(+0.31%)
Dec 30, 2021 14.21 14.39 14.14 14.17 7,737 -0.09(-0.63%)
Dec 29, 2021 14.43 14.48 14.21 14.25 20,543 -0.18(-1.24%)
Dec 28, 2021 14.52 14.69 14.34 14.43 9,813 -0.04(-0.31%)
Dec 27, 2021 14.30 14.57 14.04 14.48 15,285 +0.18(+1.25%)
Dec 23, 2021 14.30 14.41 14.30 14.30 20,534 +0.04(+0.31%)
Dec 22, 2021 14.08 14.30 13.94 14.25 20,089 +0.13(+0.95%)
Dec 21, 2021 13.49 14.14 13.49 14.12 11,481 +0.76(+5.69%)
Dec 20, 2021 13.41 13.43 13.05 13.36 27,016 -0.40(-2.92%)
Dec 17, 2021 13.76 13.85 13.38 13.76 21,100 -0.09(-0.64%)
Dec 16, 2021 14.07 14.38 13.85 13.85 10,971 -0.04(-0.32%)
Dec 15, 2021 13.90 13.99 13.41 13.90 49,570 -0.04(-0.32%)
Dec 14, 2021 14.03 14.39 13.90 13.94 55,469 -0.27(-1.88%)
Dec 13, 2021 14.52 14.52 14.14 14.21 8,679 -0.53(-3.63%)
Dec 10, 2021 14.56 14.79 14.34 14.74 39,144 +0.31(+2.16%)
Dec 09, 2021 14.39 14.43 14.21 14.43 9,619 -0.09(-0.61%)
Dec 08, 2021 14.39 14.63 14.34 14.52 15,830 +0.22(+1.56%)
Dec 07, 2021 14.12 14.43 14.12 14.30 24,329 +0.49(+3.55%)
Dec 06, 2021 13.58 14.01 13.41 13.81 44,440 +0.40(+2.99%)
Dec 03, 2021 13.67 13.81 13.27 13.41 55,614 -0.13(-0.99%)
Dec 02, 2021 13.14 13.58 13.01 13.54 64,864 +0.45(+3.40%)
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.