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

3.690 -0.010 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.550 9.550 9.550 0 -0.02(-0.22%)
Aug 30, 2018 9.640 9.640 9.530 9.571 16,994 -0.17(-1.74%)
Aug 29, 2018 9.680 9.760 9.661 9.740 3,449 +0.07(+0.72%)
Aug 28, 2018 9.750 9.810 9.625 9.670 33,204 -0.05(-0.51%)
Aug 27, 2018 9.680 9.752 9.680 9.720 4,766 +0.08(+0.83%)
Aug 24, 2018 9.710 9.731 9.635 9.640 6,700 +0.03(+0.31%)
Aug 23, 2018 9.650 9.660 9.610 9.610 12,218 -0.12(-1.23%)
Aug 22, 2018 9.670 9.730 9.630 9.730 9,497 +0.19(+1.99%)
Aug 21, 2018 9.490 9.630 9.490 9.540 12,431 +0.15(+1.60%)
Aug 20, 2018 9.230 9.415 9.230 9.390 9,819 +0.15(+1.62%)
Aug 17, 2018 9.170 9.250 9.150 9.240 4,000 +0.09(+0.98%)
Aug 16, 2018 9.140 9.230 9.140 9.150 8,339 +0.02(+0.25%)
Aug 15, 2018 9.460 9.460 9.027 9.127 15,474 -0.44(-4.62%)
Aug 14, 2018 9.600 9.620 9.530 9.570 7,927 +0.06(+0.58%)
Aug 13, 2018 9.710 9.720 9.502 9.515 5,733 -0.30(-3.01%)
Aug 10, 2018 9.670 9.810 9.670 9.810 6,300 +0.11(+1.13%)
Aug 09, 2018 9.860 9.860 9.700 9.700 10,716 -0.18(-1.79%)
Aug 08, 2018 9.830 9.877 9.780 9.877 7,906 -0.00(-0.03%)
Aug 07, 2018 9.890 10.01 9.880 9.880 15,428 +0.10(+1.06%)
Aug 06, 2018 9.740 9.810 9.730 9.776 6,832 +0.09(+0.94%)
Aug 03, 2018 9.740 9.880 9.680 9.685 23,900 -0.09(-0.97%)
Aug 02, 2018 9.680 9.850 9.680 9.780 27,557 +0.00(+0.00%)
Aug 01, 2018 9.780 9.840 9.650 9.780 8,349 -0.12(-1.21%)
Jul 31, 2018 9.900 9.960 9.760 9.900 7,408 -0.02(-0.20%)
Jul 30, 2018 9.790 9.991 9.790 9.920 28,370 +0.22(+2.32%)
Jul 27, 2018 9.590 9.695 9.580 9.695 9,618 +0.11(+1.09%)
Jul 26, 2018 9.430 9.620 9.430 9.590 10,880 +0.16(+1.70%)
Jul 25, 2018 9.440 9.490 9.310 9.430 17,429 +0.02(+0.21%)
Jul 24, 2018 9.500 9.550 9.390 9.410 9,296 -0.00(-0.04%)
Jul 23, 2018 9.540 9.540 9.350 9.414 20,444 -0.13(-1.32%)
Jul 20, 2018 9.570 9.580 9.500 9.540 14,523 -0.03(-0.31%)
Jul 19, 2018 9.580 9.640 9.570 9.570 26,538 -0.11(-1.14%)
Jul 18, 2018 9.650 9.680 9.510 9.680 54,655 +0.00(+0.00%)
Jul 17, 2018 9.640 9.700 9.590 9.680 10,384 +0.00(+0.00%)
Jul 16, 2018 9.700 9.720 9.640 9.680 12,986 -0.18(-1.83%)
Jul 13, 2018 9.800 9.920 9.800 9.860 10,842 +0.08(+0.82%)
Jul 12, 2018 9.890 9.890 9.630 9.780 20,150 -0.03(-0.31%)
Jul 11, 2018 9.930 10.08 9.790 9.810 19,727 -0.24(-2.35%)
Jul 10, 2018 10.08 10.22 10.00 10.05 21,479 +0.05(+0.46%)
Jul 09, 2018 10.03 9.750 10.00 10,938 +0.25(+2.56%)
Jul 06, 2018 9.560 9.760 9.560 9.750 5,467 +0.11(+1.10%)
Jul 05, 2018 9.660 9.670 9.620 9.644 12,085 +0.01(+0.14%)
Jul 03, 2018 9.630 9.630 9.630 0 +0.10(+1.05%)
Jul 02, 2018 9.700 9.700 9.490 9.530 9,646 -0.26(-2.66%)
Jun 29, 2018 9.820 9.908 9.760 9.790 10,784 +0.02(+0.20%)
Jun 28, 2018 9.770 9.810 9.670 9.770 20,924 -0.03(-0.31%)
Jun 27, 2018 9.670 9.960 9.650 9.800 15,312 +0.21(+2.21%)
Jun 26, 2018 9.440 9.588 9.350 9.588 7,841 +0.19(+2.00%)
Jun 25, 2018 9.630 9.630 9.360 9.400 20,532 -0.28(-2.89%)
Jun 22, 2018 9.660 9.709 9.630 9.680 12,388 +0.38(+4.09%)
Jun 21, 2018 9.450 9.450 9.280 9.300 8,627 -0.24(-2.52%)
Jun 20, 2018 9.560 9.560 9.450 9.540 9,030 +0.05(+0.53%)
Jun 19, 2018 9.360 9.508 9.350 9.490 85,420 -0.00(-0.00%)
Jun 18, 2018 9.340 9.540 9.340 9.490 93,575 +0.07(+0.74%)
Jun 15, 2018 9.580 9.300 9.420 339,813 -0.16(-1.67%)
Jun 14, 2018 9.700 9.700 9.570 9.580 37,637 -0.09(-0.93%)
Jun 13, 2018 9.660 9.730 9.620 9.670 32,329 -0.06(-0.62%)
Jun 12, 2018 9.780 9.838 9.700 9.730 8,532 -0.06(-0.61%)
Jun 11, 2018 9.750 9.808 9.700 9.790 4,798 -0.01(-0.10%)
Jun 08, 2018 9.980 9.980 9.730 9.800 5,383 -0.20(-2.00%)
Jun 07, 2018 10.00 10.03 9.980 10.00 5,960 +0.15(+1.52%)
Jun 06, 2018 9.760 9.850 26,156 +0.09(+0.92%)
Jun 05, 2018 9.630 9.790 9.630 9.760 25,116 +0.08(+0.83%)
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.