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

4.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.302 4.347 4.220 4.270 11,570 -0.03(-0.67%)
Aug 29, 2019 4.220 4.320 4.220 4.299 6,944 +0.13(+3.08%)
Aug 28, 2019 4.102 4.220 4.102 4.170 7,067 +0.13(+3.33%)
Aug 27, 2019 4.102 4.129 4.020 4.036 11,155 -0.04(-0.96%)
Aug 26, 2019 4.147 4.147 4.060 4.075 5,963 +0.02(+0.45%)
Aug 23, 2019 4.184 4.256 4.038 4.057 6,611 -0.20(-4.69%)
Aug 22, 2019 4.338 4.374 4.256 4.256 20,398 -0.07(-1.68%)
Aug 21, 2019 4.383 4.383 4.320 4.329 7,062 +0.03(+0.63%)
Aug 20, 2019 4.347 4.347 4.274 4.302 9,809 -0.06(-1.46%)
Aug 19, 2019 4.274 4.388 4.274 4.365 21,764 +0.16(+3.78%)
Aug 16, 2019 4.066 4.206 4.066 4.206 7,052 +0.15(+3.69%)
Aug 15, 2019 4.093 4.093 4.011 4.057 13,440 -0.05(-1.11%)
Aug 14, 2019 4.247 4.247 4.075 4.102 91,551 -0.25(-5.74%)
Aug 13, 2019 4.413 4.483 4.347 4.352 6,867 +0.02(+0.52%)
Aug 12, 2019 4.420 4.420 4.302 4.329 2,598 -0.06(-1.45%)
Aug 09, 2019 4.547 4.547 4.356 4.392 11,459 -0.16(-3.41%)
Aug 08, 2019 4.556 4.556 4.474 4.547 19,432 +0.03(+0.62%)
Aug 07, 2019 4.456 4.519 4.383 4.519 15,834 -0.04(-0.80%)
Aug 06, 2019 4.628 4.628 4.465 4.556 23,125 -0.05(-0.99%)
Aug 05, 2019 4.692 4.692 4.556 4.601 20,207 -0.20(-4.20%)
Aug 02, 2019 5.000 5.000 4.774 4.803 21,156 -0.16(-3.24%)
Aug 01, 2019 5.209 5.209 4.901 4.964 47,248 -0.31(-5.94%)
Jul 31, 2019 5.218 5.391 5.218 5.277 14,992 +0.06(+1.13%)
Jul 30, 2019 4.864 5.234 4.810 5.218 67,627 +0.26(+5.14%)
Jul 29, 2019 5.146 5.146 4.955 4.963 20,724 -0.19(-3.71%)
Jul 26, 2019 5.146 5.162 5.127 5.155 8,925 +0.01(+0.18%)
Jul 25, 2019 5.345 5.345 5.143 5.146 39,705 -0.19(-3.57%)
Jul 24, 2019 5.300 5.391 5.300 5.336 16,237 +0.02(+0.34%)
Jul 23, 2019 5.255 5.327 5.255 5.318 20,181 +0.07(+1.30%)
Jul 22, 2019 5.155 5.309 5.155 5.250 36,427 +0.10(+1.95%)
Jul 19, 2019 5.082 5.150 5.064 5.150 6,942 +0.07(+1.33%)
Jul 18, 2019 5.155 5.155 5.035 5.082 36,743 -0.07(-1.41%)
Jul 17, 2019 5.318 5.318 5.155 5.155 15,099 -0.16(-3.07%)
Jul 16, 2019 5.372 5.454 5.309 5.318 24,603 -0.06(-1.18%)
Jul 15, 2019 5.536 5.536 5.364 5.382 31,999 -0.15(-2.63%)
Jul 12, 2019 5.536 5.554 5.509 5.527 23,691 +0.00(+0.00%)
Jul 11, 2019 5.590 5.590 5.500 5.527 17,046 -0.03(-0.49%)
Jul 10, 2019 5.472 5.572 5.472 5.554 28,689 +0.15(+2.86%)
Jul 09, 2019 5.445 5.445 5.382 5.400 16,025 -0.06(-1.16%)
Jul 08, 2019 5.427 5.509 5.427 5.463 14,338 +0.02(+0.44%)
Jul 05, 2019 5.336 5.445 5.336 5.439 16,198 +0.07(+1.36%)
Jul 03, 2019 5.436 5.436 5.345 5.367 9,917 -0.03(-0.61%)
Jul 02, 2019 5.563 5.563 5.372 5.399 12,359 -0.19(-3.42%)
Jul 01, 2019 5.690 5.705 5.590 5.590 6,821 +0.03(+0.50%)
Jun 28, 2019 5.472 5.563 5.464 5.563 5,840 +0.12(+2.18%)
Jun 27, 2019 5.463 5.500 5.436 5.444 4,772 -0.01(-0.19%)
Jun 26, 2019 5.409 5.546 5.409 5.454 21,637 +0.12(+2.27%)
Jun 25, 2019 5.327 5.351 5.273 5.333 10,183 +0.01(+0.11%)
Jun 24, 2019 5.436 5.436 5.327 5.327 10,648 -0.12(-2.18%)
Jun 21, 2019 5.463 5.500 5.406 5.446 9,807 +0.00(+0.02%)
Jun 20, 2019 5.336 5.460 5.336 5.445 19,226 +0.24(+4.53%)
Jun 19, 2019 5.191 5.236 5.164 5.209 28,489 +0.01(+0.17%)
Jun 18, 2019 5.137 5.264 5.129 5.200 25,920 +0.09(+1.78%)
Jun 17, 2019 4.982 5.146 4.955 5.109 12,223 +0.13(+2.55%)
Jun 14, 2019 5.146 5.146 4.973 4.982 17,410 -0.17(-3.34%)
Jun 13, 2019 5.064 5.155 5.019 5.155 16,381 +0.20(+4.03%)
Jun 12, 2019 5.164 5.164 4.955 4.955 19,270 -0.26(-5.06%)
Jun 11, 2019 5.236 5.291 5.218 5.219 9,948 +0.02(+0.37%)
Jun 10, 2019 5.218 5.288 5.200 5.200 31,829 -0.01(-0.12%)
Jun 07, 2019 5.164 5.246 5.100 5.206 16,749 +0.08(+1.53%)
Jun 06, 2019 5.146 5.146 5.028 5.127 12,663 -0.02(-0.35%)
Jun 05, 2019 5.245 5.245 5.047 5.146 10,114 -0.09(-1.78%)
Jun 04, 2019 5.267 5.291 5.218 5.239 9,362 +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.