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

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.740 4.790 4.650 4.705 10,500 -0.03(-0.67%)
Aug 29, 2019 4.650 4.760 4.650 4.737 6,302 +0.14(+3.08%)
Aug 28, 2019 4.520 4.650 4.520 4.595 6,414 +0.15(+3.33%)
Aug 27, 2019 4.520 4.550 4.430 4.447 10,124 -0.04(-0.96%)
Aug 26, 2019 4.570 4.570 4.473 4.490 5,412 +0.02(+0.45%)
Aug 23, 2019 4.610 4.690 4.450 4.470 6,000 -0.22(-4.69%)
Aug 22, 2019 4.780 4.820 4.690 4.690 18,512 -0.08(-1.68%)
Aug 21, 2019 4.830 4.830 4.760 4.770 6,409 +0.03(+0.63%)
Aug 20, 2019 4.790 4.790 4.710 4.740 8,902 -0.07(-1.46%)
Aug 19, 2019 4.710 4.835 4.710 4.810 19,752 +0.17(+3.78%)
Aug 16, 2019 4.480 4.635 4.480 4.635 6,400 +0.17(+3.69%)
Aug 15, 2019 4.510 4.510 4.420 4.470 12,197 -0.05(-1.11%)
Aug 14, 2019 4.680 4.680 4.490 4.520 83,084 -0.28(-5.74%)
Aug 13, 2019 4.863 4.940 4.790 4.795 6,232 +0.03(+0.52%)
Aug 12, 2019 4.870 4.870 4.740 4.770 2,358 -0.07(-1.45%)
Aug 09, 2019 5.010 5.010 4.800 4.840 10,400 -0.17(-3.41%)
Aug 08, 2019 5.020 5.020 4.930 5.011 17,635 +0.03(+0.62%)
Aug 07, 2019 4.910 4.980 4.830 4.980 14,370 -0.04(-0.80%)
Aug 06, 2019 5.100 5.100 4.920 5.020 20,987 -0.05(-0.99%)
Aug 05, 2019 5.170 5.170 5.020 5.070 18,339 -0.22(-4.20%)
Aug 02, 2019 5.510 5.510 5.260 5.292 19,200 -0.18(-3.24%)
Aug 01, 2019 5.740 5.740 5.400 5.470 42,879 -0.35(-5.94%)
Jul 31, 2019 5.750 5.940 5.750 5.815 13,606 +0.07(+1.13%)
Jul 30, 2019 5.360 5.768 5.300 5.750 61,373 +0.28(+5.14%)
Jul 29, 2019 5.670 5.670 5.460 5.469 18,808 -0.21(-3.71%)
Jul 26, 2019 5.670 5.689 5.649 5.680 8,100 +0.01(+0.18%)
Jul 25, 2019 5.890 5.890 5.667 5.670 36,033 -0.21(-3.57%)
Jul 24, 2019 5.840 5.940 5.840 5.880 14,736 +0.02(+0.34%)
Jul 23, 2019 5.790 5.870 5.790 5.860 18,315 +0.08(+1.30%)
Jul 22, 2019 5.680 5.850 5.680 5.785 33,058 +0.11(+1.95%)
Jul 19, 2019 5.600 5.674 5.580 5.674 6,300 +0.07(+1.33%)
Jul 18, 2019 5.680 5.680 5.548 5.600 33,345 -0.08(-1.41%)
Jul 17, 2019 5.860 5.860 5.680 5.680 13,703 -0.18(-3.07%)
Jul 16, 2019 5.920 6.010 5.850 5.860 22,328 -0.07(-1.18%)
Jul 15, 2019 6.100 6.100 5.911 5.930 29,040 -0.16(-2.63%)
Jul 12, 2019 6.100 6.120 6.070 6.090 21,500 +0.00(+0.00%)
Jul 11, 2019 6.160 6.160 6.060 6.090 15,470 -0.03(-0.49%)
Jul 10, 2019 6.030 6.140 6.030 6.120 26,036 +0.17(+2.86%)
Jul 09, 2019 6.000 6.000 5.930 5.950 14,543 -0.07(-1.16%)
Jul 08, 2019 5.980 6.070 5.980 6.020 13,012 +0.03(+0.44%)
Jul 05, 2019 5.880 6.000 5.880 5.994 14,700 +0.08(+1.36%)
Jul 03, 2019 5.990 5.990 5.890 5.913 9,000 -0.04(-0.61%)
Jul 02, 2019 6.130 6.130 5.920 5.949 11,216 -0.21(-3.42%)
Jul 01, 2019 6.270 6.286 6.160 6.160 6,191 +0.03(+0.50%)
Jun 28, 2019 6.030 6.130 6.021 6.129 5,300 +0.13(+2.18%)
Jun 27, 2019 6.020 6.060 5.990 5.999 4,331 -0.01(-0.19%)
Jun 26, 2019 5.960 6.111 5.960 6.010 19,636 +0.13(+2.27%)
Jun 25, 2019 5.870 5.896 5.810 5.876 9,242 +0.01(+0.11%)
Jun 24, 2019 5.990 5.990 5.870 5.870 9,664 -0.13(-2.18%)
Jun 21, 2019 6.020 6.060 5.956 6.001 8,900 +0.00(+0.02%)
Jun 20, 2019 5.880 6.016 5.880 6.000 17,448 +0.26(+4.53%)
Jun 19, 2019 5.720 5.770 5.690 5.740 25,855 +0.01(+0.17%)
Jun 18, 2019 5.660 5.800 5.652 5.730 23,523 +0.10(+1.78%)
Jun 17, 2019 5.490 5.670 5.460 5.630 11,093 +0.14(+2.55%)
Jun 14, 2019 5.670 5.670 5.480 5.490 15,800 -0.19(-3.35%)
Jun 13, 2019 5.580 5.680 5.530 5.680 14,866 +0.22(+4.03%)
Jun 12, 2019 5.690 5.690 5.460 5.460 17,488 -0.29(-5.06%)
Jun 11, 2019 5.770 5.830 5.750 5.751 9,028 +0.02(+0.37%)
Jun 10, 2019 5.750 5.827 5.730 5.730 28,886 -0.01(-0.12%)
Jun 07, 2019 5.690 5.780 5.620 5.737 15,200 +0.09(+1.53%)
Jun 06, 2019 5.670 5.670 5.540 5.650 11,492 -0.02(-0.35%)
Jun 05, 2019 5.780 5.780 5.561 5.670 9,179 -0.10(-1.78%)
Jun 04, 2019 5.803 5.830 5.750 5.773 8,497 +0.06(+1.10%)
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.