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

4.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.660 3.750 3.660 3.690 23,496 -0.01(-0.27%)
Sep 29, 2022 3.670 3.700 3.587 3.700 74,213 +0.00(+0.00%)
Sep 28, 2022 3.600 3.719 3.590 3.700 41,738 +0.14(+3.79%)
Sep 27, 2022 3.570 3.644 3.550 3.565 33,218 +0.07(+2.15%)
Sep 26, 2022 3.540 3.620 3.490 3.490 47,510 -0.08(-2.24%)
Sep 23, 2022 3.700 3.700 3.522 3.570 1,460,241 -0.30(-7.73%)
Sep 22, 2022 3.970 3.990 3.869 3.869 58,981 -0.03(-0.80%)
Sep 21, 2022 4.070 4.070 3.900 3.900 54,814 -0.08(-2.01%)
Sep 20, 2022 4.040 4.040 3.945 3.980 16,272 -0.11(-2.69%)
Sep 19, 2022 3.930 4.095 3.910 4.090 36,498 +0.04(+0.99%)
Sep 16, 2022 4.160 4.160 4.000 4.050 34,803 -0.15(-3.57%)
Sep 15, 2022 4.200 4.240 4.150 4.200 44,557 -0.09(-2.10%)
Sep 14, 2022 4.180 4.313 4.180 4.290 31,836 +0.15(+3.62%)
Sep 13, 2022 4.200 4.271 4.122 4.140 32,503 -0.15(-3.50%)
Sep 12, 2022 4.270 4.290 4.200 4.290 94,695 +0.09(+2.14%)
Sep 09, 2022 4.120 4.230 4.120 4.200 66,348 +0.18(+4.48%)
Sep 08, 2022 3.990 4.060 3.980 4.020 45,285 +0.03(+0.75%)
Sep 07, 2022 3.970 3.995 3.890 3.990 94,938 -0.08(-1.97%)
Sep 06, 2022 4.140 4.160 4.030 4.070 42,024 -0.01(-0.25%)
Sep 02, 2022 4.020 4.110 3.980 4.080 46,659 +0.17(+4.35%)
Sep 01, 2022 3.970 3.974 3.865 3.910 71,041 -0.14(-3.46%)
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%)
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.