Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.