Skip to main content

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

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.09 21.13 20.87 21.00 1,032 -0.13(-0.60%)
Sep 27, 2019 21.05 21.49 21.00 21.13 14,286 -0.23(-1.07%)
Sep 26, 2019 21.67 21.67 21.19 21.36 1,770 -0.31(-1.43%)
Sep 25, 2019 21.31 21.77 21.31 21.67 3,547 -0.04(-0.20%)
Sep 24, 2019 22.55 22.55 21.62 21.71 4,551 -1.01(-4.46%)
Sep 23, 2019 22.64 22.73 22.48 22.72 832 +0.20(+0.88%)
Sep 20, 2019 22.69 22.87 22.43 22.53 1,698 -0.08(-0.35%)
Sep 19, 2019 23.14 23.14 22.52 22.60 1,160 -0.26(-1.16%)
Sep 18, 2019 23.40 23.62 22.69 22.87 7,084 -0.84(-3.54%)
Sep 17, 2019 24.63 24.63 23.57 23.71 6,197 -1.15(-4.62%)
Sep 16, 2019 24.77 25.08 24.42 24.85 14,563 +1.68(+7.24%)
Sep 13, 2019 23.22 23.40 23.13 23.18 6,138 +0.18(+0.77%)
Sep 12, 2019 23.00 23.08 22.38 23.00 6,945 -0.26(-1.14%)
Sep 11, 2019 23.22 23.53 22.96 23.27 23,408 +0.09(+0.38%)
Sep 10, 2019 23.18 23.64 23.18 23.18 4,953 +0.19(+0.83%)
Sep 09, 2019 22.12 22.99 21.97 22.99 3,516 +1.19(+5.44%)
Sep 06, 2019 21.46 21.94 21.26 21.80 1,268 +0.14(+0.66%)
Sep 05, 2019 21.10 21.84 21.10 21.66 3,794 +0.73(+3.50%)
Sep 04, 2019 20.93 21.01 20.62 20.93 3,095 +0.44(+2.15%)
Sep 03, 2019 20.35 20.53 19.95 20.49 3,368 -0.29(-1.37%)
Aug 30, 2019 20.93 21.15 20.53 20.77 2,378 -0.14(-0.67%)
Aug 29, 2019 20.53 21.01 20.53 20.91 1,427 +0.63(+3.08%)
Aug 28, 2019 19.95 20.53 19.95 20.29 1,452 +0.65(+3.33%)
Aug 27, 2019 19.95 20.09 19.56 19.63 2,293 -0.19(-0.96%)
Aug 26, 2019 20.18 20.18 19.75 19.82 1,225 +0.09(+0.45%)
Aug 23, 2019 20.35 20.70 19.65 19.73 1,359 -0.97(-4.69%)
Aug 22, 2019 21.10 21.28 20.70 20.70 4,193 -0.35(-1.68%)
Aug 21, 2019 21.32 21.32 21.01 21.06 1,451 +0.13(+0.63%)
Aug 20, 2019 21.15 21.15 20.79 20.93 2,016 -0.31(-1.46%)
Aug 19, 2019 20.79 21.34 20.79 21.23 4,474 +0.77(+3.78%)
Aug 16, 2019 19.78 20.46 19.78 20.46 1,449 +0.73(+3.69%)
Aug 15, 2019 19.91 19.91 19.51 19.73 2,762 -0.22(-1.11%)
Aug 14, 2019 20.66 20.66 19.82 19.95 18,819 -1.21(-5.74%)
Aug 13, 2019 21.47 21.81 21.15 21.17 1,411 +0.11(+0.52%)
Aug 12, 2019 21.50 21.50 20.93 21.06 534 -0.31(-1.45%)
Aug 09, 2019 22.12 22.12 21.19 21.37 2,355 -0.75(-3.41%)
Aug 08, 2019 22.16 22.16 21.76 22.12 3,994 +0.14(+0.62%)
Aug 07, 2019 21.68 21.99 21.32 21.99 3,255 -0.18(-0.80%)
Aug 06, 2019 22.52 22.52 21.72 22.16 4,753 -0.22(-0.99%)
Aug 05, 2019 22.82 22.82 22.16 22.38 4,154 -0.98(-4.20%)
Aug 02, 2019 24.32 24.32 23.22 23.36 4,349 -0.78(-3.24%)
Aug 01, 2019 25.34 25.34 23.84 24.15 9,712 -1.52(-5.94%)
Jul 31, 2019 25.38 26.22 25.38 25.67 3,081 +0.29(+1.13%)
Jul 30, 2019 23.66 25.46 23.40 25.38 13,901 +1.24(+5.14%)
Jul 29, 2019 25.03 25.03 24.10 24.14 4,260 -0.93(-3.71%)
Jul 26, 2019 25.03 25.11 24.94 25.08 1,834 +0.04(+0.18%)
Jul 25, 2019 26.00 26.00 25.02 25.03 8,162 -0.93(-3.57%)
Jul 24, 2019 25.78 26.22 25.78 25.96 3,337 +0.09(+0.34%)
Jul 23, 2019 25.56 25.91 25.56 25.87 4,148 +0.33(+1.30%)
Jul 22, 2019 25.08 25.83 25.08 25.54 7,488 +0.49(+1.95%)
Jul 19, 2019 24.72 25.05 24.63 25.05 1,427 +0.33(+1.33%)
Jul 18, 2019 25.08 25.08 24.49 24.72 7,553 -0.35(-1.41%)
Jul 17, 2019 25.87 25.87 25.08 25.08 3,103 -0.79(-3.07%)
Jul 16, 2019 26.14 26.53 25.83 25.87 5,057 -0.31(-1.18%)
Jul 15, 2019 26.93 26.93 26.10 26.18 6,578 -0.71(-2.63%)
Jul 12, 2019 26.93 27.02 26.80 26.89 4,870 +0.00(+0.00%)
Jul 11, 2019 27.19 27.19 26.75 26.89 3,504 -0.13(-0.49%)
Jul 10, 2019 26.62 27.11 26.62 27.02 5,897 +0.75(+2.86%)
Jul 09, 2019 26.49 26.49 26.18 26.27 3,294 -0.31(-1.16%)
Jul 08, 2019 26.40 26.80 26.40 26.58 2,947 +0.12(+0.44%)
Jul 05, 2019 25.96 26.49 25.96 26.46 3,329 +0.35(+1.36%)
Jul 03, 2019 26.44 26.44 26.00 26.11 2,038 -0.16(-0.60%)
Jul 02, 2019 27.06 27.06 26.14 26.27 2,540 -0.93(-3.42%)
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.