Skip to main content

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

29.25 -0.25 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.15 20.28 19.26 19.35 208,106 -0.85(-4.21%)
Apr 28, 2022 19.80 20.42 19.03 20.20 127,394 +0.67(+3.44%)
Apr 27, 2022 19.44 19.79 19.12 19.53 136,131 +0.18(+0.93%)
Apr 26, 2022 19.48 20.15 19.35 19.35 204,435 -0.13(-0.69%)
Apr 25, 2022 19.75 19.75 18.63 19.48 205,774 -0.99(-4.81%)
Apr 22, 2022 21.01 21.50 20.42 20.47 221,472 -0.63(-2.97%)
Apr 21, 2022 22.53 22.53 20.87 21.09 299,991 -0.99(-4.46%)
Apr 20, 2022 22.35 22.39 21.54 22.08 168,000 -0.18(-0.81%)
Apr 19, 2022 22.35 22.75 21.95 22.26 131,390 -0.27(-1.19%)
Apr 18, 2022 22.30 22.80 22.05 22.53 213,189 +0.40(+1.82%)
Apr 14, 2022 21.81 22.26 21.68 22.13 217,932 +0.36(+1.65%)
Apr 13, 2022 21.50 21.88 21.27 21.77 108,734 +0.45(+2.10%)
Apr 12, 2022 21.23 21.72 21.18 21.32 236,911 +0.58(+2.81%)
Apr 11, 2022 21.05 21.14 20.74 20.74 234,808 -0.58(-2.73%)
Apr 08, 2022 20.56 21.41 20.56 21.32 113,794 +0.81(+3.93%)
Apr 07, 2022 20.56 20.65 19.84 20.51 105,779 +0.09(+0.44%)
Apr 06, 2022 20.74 20.92 20.29 20.42 215,206 -0.09(-0.44%)
Apr 05, 2022 21.14 21.59 20.42 20.51 130,457 -0.67(-3.17%)
Apr 04, 2022 21.41 21.65 20.74 21.18 302,500 +0.09(+0.42%)
Apr 01, 2022 20.51 21.18 20.51 21.09 96,840 +0.49(+2.39%)
Mar 31, 2022 20.38 21.18 20.33 20.60 136,586 -0.13(-0.65%)
Mar 30, 2022 20.78 21.14 20.60 20.74 73,656 +0.18(+0.87%)
Mar 29, 2022 19.93 20.64 19.44 20.56 196,995 +0.13(+0.66%)
Mar 28, 2022 20.78 20.78 20.20 20.42 139,709 -0.85(-4.00%)
Mar 25, 2022 20.33 21.27 20.29 21.27 155,191 +0.99(+4.86%)
Mar 24, 2022 20.20 20.58 20.06 20.29 102,352 +0.13(+0.67%)
Mar 23, 2022 20.29 20.51 20.00 20.15 39,207 +0.22(+1.12%)
Mar 22, 2022 20.20 20.33 19.66 19.93 37,903 -0.18(-0.89%)
Mar 21, 2022 19.98 20.51 19.93 20.11 70,995 +0.67(+3.46%)
Mar 18, 2022 19.53 19.53 19.22 19.44 75,468 +0.00(+0.00%)
Mar 17, 2022 18.99 19.66 18.86 19.44 66,860 +0.76(+4.07%)
Mar 16, 2022 19.08 19.13 18.37 18.68 71,075 -0.22(-1.18%)
Mar 15, 2022 18.72 19.30 18.68 18.90 107,985 -0.65(-3.31%)
Mar 14, 2022 20.29 20.29 19.35 19.55 99,753 -1.01(-4.89%)
Mar 11, 2022 20.60 20.91 20.29 20.55 106,116 -0.31(-1.50%)
Mar 10, 2022 20.11 21.00 20.11 20.87 213,216 +0.80(+4.01%)
Mar 09, 2022 20.33 20.47 19.48 20.06 250,593 -0.80(-3.85%)
Mar 08, 2022 20.96 21.85 20.20 20.87 381,561 +0.45(+2.19%)
Mar 07, 2022 19.44 21.05 19.30 20.42 1,176,861 +1.43(+7.53%)
Mar 04, 2022 18.37 19.04 18.32 18.99 34,302 +0.49(+2.66%)
Mar 03, 2022 18.14 18.50 17.92 18.50 28,658 +0.22(+1.22%)
Mar 02, 2022 17.70 18.41 17.70 18.28 34,266 +0.80(+4.60%)
Mar 01, 2022 18.14 18.23 17.16 17.47 31,552 -0.40(-2.25%)
Feb 28, 2022 17.74 17.92 17.34 17.87 29,771 +0.36(+2.04%)
Feb 25, 2022 17.25 17.52 17.11 17.52 32,982 +0.31(+1.82%)
Feb 24, 2022 17.34 17.34 16.71 17.20 69,324 +0.00(+0.00%)
Feb 23, 2022 17.16 17.52 17.11 17.20 71,657 +0.00(+0.00%)
Feb 22, 2022 17.87 17.87 17.02 17.20 44,434 -0.22(-1.28%)
Feb 18, 2022 17.43 0 -0.45(-2.50%)
Feb 17, 2022 17.96 18.03 17.63 17.87 58,271 -0.09(-0.50%)
Feb 16, 2022 17.74 18.28 17.74 17.96 65,512 +0.36(+2.03%)
Feb 15, 2022 16.98 17.70 16.89 17.61 37,393 +0.18(+1.03%)
Feb 14, 2022 17.83 17.83 17.25 17.43 36,930 -0.40(-2.26%)
Feb 11, 2022 17.29 17.87 17.20 17.83 44,338 +0.71(+4.18%)
Feb 10, 2022 17.16 17.65 17.02 17.11 35,538 -0.13(-0.78%)
Feb 09, 2022 16.94 17.29 16.89 17.25 26,031 +0.31(+1.85%)
Feb 08, 2022 17.16 17.20 16.76 16.94 25,315 -0.36(-2.07%)
Feb 07, 2022 17.11 17.49 16.89 17.29 102,413 +0.00(+0.00%)
Feb 04, 2022 16.85 17.38 16.80 17.29 19,924 +0.45(+2.65%)
Feb 03, 2022 16.98 16.63 16.85 14,706 -0.18(-1.05%)
Feb 02, 2022 17.25 17.25 16.85 17.02 16,663 -0.27(-1.55%)
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.