Skip to main content

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

31.71 +0.18 (+0.58%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.40 24.41 23.40 24.27 67,172 +0.63(+2.67%)
Oct 28, 2022 23.93 23.93 23.13 23.64 71,976 -0.05(-0.21%)
Oct 27, 2022 24.13 24.47 23.63 23.69 74,037 -0.05(-0.20%)
Oct 26, 2022 23.11 24.18 23.11 23.74 168,456 +0.88(+3.83%)
Oct 25, 2022 22.77 23.01 22.47 22.86 95,724 +0.10(+0.43%)
Oct 24, 2022 22.43 22.82 22.23 22.77 931,868 +0.34(+1.52%)
Oct 21, 2022 21.84 22.44 21.70 22.43 20,220 +0.83(+3.83%)
Oct 20, 2022 21.74 21.85 21.50 21.60 32,854 +0.05(+0.23%)
Oct 19, 2022 20.97 21.57 20.87 21.55 5,798 +0.78(+3.75%)
Oct 18, 2022 20.67 21.02 20.38 20.77 12,061 +0.34(+1.67%)
Oct 17, 2022 20.29 20.68 20.24 20.43 10,307 +0.49(+2.44%)
Oct 14, 2022 20.43 20.47 19.90 19.94 16,764 -0.63(-3.07%)
Oct 13, 2022 19.26 20.60 19.26 20.58 6,446 +1.02(+5.22%)
Oct 12, 2022 19.46 19.70 19.07 19.56 9,672 -0.05(-0.25%)
Oct 11, 2022 19.31 19.90 19.19 19.60 5,972 -0.10(-0.49%)
Oct 10, 2022 20.09 20.43 19.56 19.70 62,159 -0.54(-2.64%)
Oct 07, 2022 20.29 20.55 20.14 20.24 20,385 -0.10(-0.48%)
Oct 06, 2022 19.94 20.55 19.90 20.33 14,213 +0.24(+1.21%)
Oct 05, 2022 19.36 20.14 19.22 20.09 28,967 +0.54(+2.74%)
Oct 04, 2022 19.46 19.60 19.16 19.56 46,648 +0.58(+3.08%)
Oct 03, 2022 18.68 19.02 18.68 18.97 18,069 +1.02(+5.69%)
Sep 30, 2022 17.80 18.24 17.80 17.95 4,829 -0.05(-0.27%)
Sep 29, 2022 17.85 18.00 17.45 18.00 15,255 +0.00(+0.00%)
Sep 28, 2022 17.51 18.09 17.46 18.00 8,579 +0.66(+3.79%)
Sep 27, 2022 17.37 17.73 17.27 17.34 6,828 +0.36(+2.15%)
Sep 26, 2022 17.22 17.61 16.98 16.98 9,766 -0.39(-2.24%)
Sep 23, 2022 18.00 18.00 17.13 17.37 300,176 -1.45(-7.73%)
Sep 22, 2022 19.31 19.41 18.82 18.82 12,124 -0.15(-0.80%)
Sep 21, 2022 19.80 19.80 18.97 18.97 11,267 -0.39(-2.01%)
Sep 20, 2022 19.65 19.65 19.19 19.36 3,344 -0.54(-2.69%)
Sep 19, 2022 19.12 19.92 19.02 19.90 7,502 +0.23(+1.18%)
Sep 16, 2022 20.20 20.20 19.42 19.66 7,167 -0.73(-3.57%)
Sep 15, 2022 20.39 20.59 20.15 20.39 9,176 -0.44(-2.10%)
Sep 14, 2022 20.30 20.94 20.30 20.83 6,556 +0.73(+3.62%)
Sep 13, 2022 20.39 20.74 20.01 20.10 6,694 -0.73(-3.50%)
Sep 12, 2022 20.73 20.83 20.39 20.83 19,502 +0.44(+2.14%)
Sep 09, 2022 20.00 20.54 20.00 20.39 13,664 +0.87(+4.48%)
Sep 08, 2022 19.37 19.71 19.32 19.52 9,326 +0.15(+0.75%)
Sep 07, 2022 19.28 19.40 18.89 19.37 19,552 -0.39(-1.97%)
Sep 06, 2022 20.10 20.20 19.57 19.76 8,655 -0.05(-0.24%)
Sep 02, 2022 19.52 19.96 19.32 19.81 9,609 +0.83(+4.35%)
Sep 01, 2022 19.28 19.29 18.77 18.98 14,631 -0.68(-3.46%)
Aug 31, 2022 19.23 19.96 19.03 19.66 13,096 +0.00(+0.00%)
Aug 30, 2022 20.25 20.25 19.37 19.66 36,890 -0.97(-4.71%)
Aug 29, 2022 20.25 20.81 20.11 20.64 13,754 +0.34(+1.67%)
Aug 26, 2022 20.68 20.73 20.08 20.30 21,687 -0.44(-2.11%)
Aug 25, 2022 20.73 20.98 20.68 20.73 7,490 +0.15(+0.71%)
Aug 24, 2022 20.15 20.67 20.15 20.59 10,207 +0.49(+2.42%)
Aug 23, 2022 19.71 20.44 19.71 20.10 16,642 +0.73(+3.76%)
Aug 22, 2022 19.23 19.52 18.91 19.37 9,674 -0.15(-0.75%)
Aug 19, 2022 19.66 19.66 19.37 19.52 28,570 -0.29(-1.47%)
Aug 18, 2022 19.23 19.91 19.23 19.81 7,459 +0.78(+4.08%)
Aug 17, 2022 18.84 19.13 18.69 19.03 11,487 +0.15(+0.77%)
Aug 16, 2022 19.23 19.42 18.74 18.89 8,450 -0.24(-1.27%)
Aug 15, 2022 19.03 19.18 18.55 19.13 28,999 -0.73(-3.67%)
Aug 12, 2022 19.47 19.91 19.28 19.86 19,539 +0.24(+1.24%)
Aug 11, 2022 19.28 19.76 19.28 19.62 14,934 +0.73(+3.86%)
Aug 10, 2022 18.98 19.01 18.35 18.89 18,052 +0.10(+0.52%)
Aug 09, 2022 18.69 19.08 18.69 18.79 8,405 +0.34(+1.84%)
Aug 08, 2022 18.35 18.62 18.30 18.45 25,519 +0.05(+0.26%)
Aug 05, 2022 17.67 18.79 17.67 18.40 18,954 +0.53(+2.99%)
Aug 04, 2022 18.74 18.74 17.87 17.87 30,798 -1.02(-5.40%)
Aug 03, 2022 19.62 19.62 18.69 18.89 22,913 -0.53(-2.75%)
Aug 02, 2022 19.23 19.66 19.23 19.42 26,608 +0.24(+1.27%)
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.