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 (%)
May 29, 2020 11.86 11.86 11.35 11.63 13,361 -0.23(-1.96%)
May 28, 2020 12.04 12.14 11.81 11.86 11,539 -0.08(-0.67%)
May 27, 2020 11.76 11.95 11.42 11.94 6,975 +0.50(+4.34%)
May 26, 2020 11.40 11.51 11.17 11.44 10,840 +0.60(+5.51%)
May 22, 2020 10.94 10.94 10.71 10.85 5,548 -0.23(-2.07%)
May 21, 2020 11.30 11.30 10.89 11.07 4,589 -0.09(-0.82%)
May 20, 2020 10.89 11.17 10.75 11.17 7,986 +0.67(+6.35%)
May 19, 2020 10.94 10.94 10.50 10.50 7,195 -0.44(-3.99%)
May 18, 2020 10.62 11.03 10.41 10.94 19,031 +1.01(+10.19%)
May 15, 2020 9.788 10.11 9.788 9.926 8,573 +0.11(+1.17%)
May 14, 2020 9.696 10.06 9.375 9.811 6,636 -0.07(-0.70%)
May 13, 2020 10.52 10.52 9.719 9.880 6,799 -0.64(-6.11%)
May 12, 2020 10.66 10.71 10.34 10.52 8,547 +0.00(+0.00%)
May 11, 2020 10.75 10.75 10.34 10.52 7,059 -0.18(-1.72%)
May 08, 2020 10.27 10.74 10.20 10.71 10,053 +0.64(+6.39%)
May 07, 2020 9.972 10.09 9.880 10.06 8,582 +0.41(+4.29%)
May 06, 2020 10.20 10.29 9.650 9.650 26,907 -0.55(-5.41%)
May 05, 2020 10.89 10.89 10.16 10.20 18,096 -0.32(-3.05%)
May 04, 2020 9.926 10.52 9.880 10.52 8,759 +0.34(+3.38%)
May 01, 2020 10.71 10.85 10.16 10.18 9,008 -0.76(-6.93%)
Apr 30, 2020 11.63 11.63 10.85 10.94 10,381 -0.32(-2.86%)
Apr 29, 2020 10.94 11.35 10.85 11.26 65,179 +0.76(+7.22%)
Apr 28, 2020 10.57 10.71 10.20 10.50 13,923 +0.25(+2.43%)
Apr 27, 2020 10.25 10.29 9.800 10.25 6,494 +0.14(+1.40%)
Apr 24, 2020 10.75 10.87 9.972 10.11 12,795 -0.28(-2.65%)
Apr 23, 2020 10.06 10.50 9.880 10.39 64,978 +0.74(+7.62%)
Apr 22, 2020 9.880 9.972 9.559 9.650 9,913 +0.21(+2.19%)
Apr 21, 2020 9.513 9.650 9.237 9.444 10,150 -0.16(-1.67%)
Apr 20, 2020 9.283 9.782 9.007 9.604 53,159 +0.23(+2.45%)
Apr 17, 2020 8.961 9.421 8.961 9.375 12,229 +0.62(+7.04%)
Apr 16, 2020 9.145 9.283 8.731 8.758 6,188 -0.47(-5.12%)
Apr 15, 2020 9.237 9.287 8.947 9.231 14,944 -0.52(-5.37%)
Apr 14, 2020 9.972 10.16 9.650 9.755 21,647 -0.11(-1.07%)
Apr 13, 2020 10.34 10.34 9.788 9.860 14,854 +0.03(+0.26%)
Apr 09, 2020 9.926 10.39 9.467 9.834 32,923 +0.39(+4.15%)
Apr 08, 2020 9.283 9.443 9.053 9.443 9,525 +0.50(+5.65%)
Apr 07, 2020 9.283 9.420 8.850 8.938 17,632 +0.16(+1.83%)
Apr 06, 2020 8.272 8.777 8.272 8.777 13,957 +0.70(+8.71%)
Apr 03, 2020 8.685 8.685 7.904 8.074 5,266 -0.30(-3.63%)
Apr 02, 2020 8.639 8.731 8.203 8.378 6,576 +0.22(+2.73%)
Apr 01, 2020 8.456 8.456 8.047 8.155 5,392 -0.37(-4.33%)
Mar 31, 2020 8.593 8.961 8.502 8.525 6,250 -0.12(-1.38%)
Mar 30, 2020 8.410 8.644 8.226 8.644 8,905 +0.03(+0.31%)
Mar 27, 2020 8.915 8.915 8.410 8.616 6,832 -0.30(-3.35%)
Mar 26, 2020 8.548 9.283 8.548 8.915 15,064 +0.22(+2.47%)
Mar 25, 2020 9.191 9.237 8.502 8.700 11,060 -0.17(-1.91%)
Mar 24, 2020 8.272 8.869 8.226 8.869 8,922 +1.18(+15.28%)
Mar 23, 2020 8.180 8.180 7.628 7.694 11,201 -0.22(-2.82%)
Mar 20, 2020 8.203 8.358 7.811 7.917 4,948 -0.00(-0.04%)
Mar 19, 2020 7.113 7.958 7.113 7.920 5,696 +0.85(+12.04%)
Mar 18, 2020 8.003 8.003 6.980 7.069 12,040 -1.16(-14.05%)
Mar 17, 2020 8.047 8.469 7.869 8.225 7,341 +0.00(+0.00%)
Mar 16, 2020 8.536 8.892 8.136 8.225 19,600 -1.10(-11.78%)
Mar 13, 2020 9.336 9.336 8.492 9.323 10,594 +0.79(+9.22%)
Mar 12, 2020 8.892 9.025 8.403 8.536 18,138 -0.91(-9.65%)
Mar 11, 2020 10.00 10.00 9.381 9.447 13,995 -0.88(-8.50%)
Mar 10, 2020 10.67 10.67 9.559 10.32 10,650 +0.50(+5.08%)
Mar 09, 2020 12.00 12.00 9.825 9.826 15,916 -3.73(-27.54%)
Mar 06, 2020 14.45 14.45 13.47 13.56 5,825 -1.48(-9.82%)
Mar 05, 2020 15.69 15.69 14.92 15.04 1,785 -0.92(-5.79%)
Mar 04, 2020 16.09 16.45 15.74 15.96 2,714 -0.13(-0.83%)
Mar 03, 2020 16.81 17.04 16.09 16.09 6,049 -0.63(-3.78%)
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.