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 (%)
Feb 28, 2022 19.23 19.42 18.79 19.37 27,465 +0.39(+2.04%)
Feb 25, 2022 18.70 18.99 18.55 18.99 30,428 +0.34(+1.82%)
Feb 24, 2022 18.79 18.79 18.11 18.65 63,956 +0.00(+0.00%)
Feb 23, 2022 18.60 18.99 18.55 18.65 66,108 +0.00(+0.00%)
Feb 22, 2022 19.37 19.37 18.45 18.65 40,993 -0.24(-1.28%)
Feb 18, 2022 18.89 0 -0.48(-2.50%)
Feb 17, 2022 19.47 19.54 19.11 19.37 53,759 -0.10(-0.50%)
Feb 16, 2022 19.23 19.81 19.23 19.47 60,439 +0.39(+2.03%)
Feb 15, 2022 18.41 19.18 18.31 19.08 34,497 +0.19(+1.03%)
Feb 14, 2022 19.33 19.33 18.70 18.89 34,070 -0.44(-2.26%)
Feb 11, 2022 18.74 19.37 18.65 19.33 40,904 +0.78(+4.18%)
Feb 10, 2022 18.60 19.13 18.45 18.55 32,787 -0.15(-0.78%)
Feb 09, 2022 18.36 18.74 18.31 18.70 24,015 +0.34(+1.85%)
Feb 08, 2022 18.60 18.65 18.16 18.36 23,355 -0.39(-2.07%)
Feb 07, 2022 18.55 18.96 18.31 18.74 94,483 +0.00(+0.00%)
Feb 04, 2022 18.26 18.84 18.21 18.74 18,381 +0.48(+2.65%)
Feb 03, 2022 18.41 18.02 18.26 13,567 -0.19(-1.05%)
Feb 02, 2022 18.70 18.70 18.26 18.45 15,373 -0.29(-1.55%)
Feb 01, 2022 18.02 18.79 17.97 18.74 19,563 +0.77(+4.31%)
Jan 31, 2022 18.07 18.31 17.97 22,310 -0.15(-0.80%)
Jan 28, 2022 18.07 18.41 17.68 18.11 15,551 +0.05(+0.27%)
Jan 27, 2022 18.65 18.99 17.78 18.07 22,500 -0.29(-1.58%)
Jan 26, 2022 18.74 18.88 18.07 18.36 29,839 -0.05(-0.26%)
Jan 25, 2022 17.34 18.55 16.95 18.41 22,003 +0.87(+4.97%)
Jan 24, 2022 16.81 17.53 16.32 17.53 42,785 +0.29(+1.69%)
Jan 21, 2022 17.34 17.63 17.07 17.24 33,244 -0.44(-2.47%)
Jan 20, 2022 17.87 18.31 17.63 17.68 17,818 -0.24(-1.35%)
Jan 19, 2022 18.31 18.36 17.78 17.92 42,638 -0.29(-1.60%)
Jan 18, 2022 18.74 18.79 18.07 18.21 28,492 -0.29(-1.57%)
Jan 14, 2022 18.50 0 +0.73(+4.09%)
Jan 13, 2022 17.92 18.24 17.73 17.78 40,443 -0.15(-0.81%)
Jan 12, 2022 18.11 18.11 17.78 17.92 26,138 +0.00(+0.00%)
Jan 11, 2022 17.39 18.07 17.27 17.92 78,330 +0.58(+3.35%)
Jan 10, 2022 17.24 17.34 16.95 17.34 19,144 +0.10(+0.56%)
Jan 07, 2022 17.24 17.34 17.15 17.24 22,174 +0.10(+0.57%)
Jan 06, 2022 17.10 17.33 16.90 17.15 59,534 +0.44(+2.61%)
Jan 05, 2022 17.10 17.24 16.66 16.71 31,569 -0.19(-1.15%)
Jan 04, 2022 16.52 17.10 16.52 16.90 46,421 +0.53(+3.25%)
Jan 03, 2022 15.40 16.37 15.40 16.37 6,651 +0.97(+6.29%)
Dec 31, 2021 15.16 15.50 15.16 15.40 55,412 +0.05(+0.32%)
Dec 30, 2021 15.40 15.60 15.33 15.35 7,138 -0.10(-0.63%)
Dec 29, 2021 15.64 15.69 15.40 15.45 18,952 -0.19(-1.24%)
Dec 28, 2021 15.74 15.92 15.55 15.64 9,053 -0.05(-0.31%)
Dec 27, 2021 15.50 15.79 15.22 15.69 14,101 +0.19(+1.25%)
Dec 23, 2021 15.50 15.62 15.50 15.50 18,944 +0.05(+0.31%)
Dec 22, 2021 15.26 15.50 15.11 15.45 18,533 +0.15(+0.95%)
Dec 21, 2021 14.63 15.33 14.63 15.31 10,592 +0.82(+5.69%)
Dec 20, 2021 14.53 14.55 14.14 14.48 24,924 -0.47(-3.17%)
Dec 17, 2021 14.96 15.05 14.54 14.96 19,417 -0.10(-0.64%)
Dec 16, 2021 15.29 15.62 15.05 15.05 10,096 -0.05(-0.32%)
Dec 15, 2021 15.10 15.20 14.57 15.10 45,617 -0.05(-0.32%)
Dec 14, 2021 15.25 15.63 15.10 15.15 51,045 -0.29(-1.88%)
Dec 13, 2021 15.78 15.78 15.36 15.44 7,987 -0.58(-3.63%)
Dec 10, 2021 15.83 16.07 15.58 16.02 36,023 +0.34(+2.16%)
Dec 09, 2021 15.63 15.68 15.44 15.68 8,852 -0.10(-0.61%)
Dec 08, 2021 15.63 15.90 15.58 15.78 14,567 +0.24(+1.56%)
Dec 07, 2021 15.34 15.68 15.34 15.54 22,388 +0.53(+3.55%)
Dec 06, 2021 14.76 15.23 14.57 15.00 40,896 +0.44(+2.99%)
Dec 03, 2021 14.86 15.00 14.42 14.57 51,179 -0.15(-0.99%)
Dec 02, 2021 14.28 14.76 14.13 14.71 59,691 +0.48(+3.40%)
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.