Skip to main content

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

29.25 -0.25 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.70 14.86 14.42 14.59 3,385 -0.10(-0.67%)
Aug 29, 2019 14.42 14.76 14.42 14.69 2,031 +0.44(+3.08%)
Aug 28, 2019 14.02 14.42 14.02 14.25 2,068 +0.46(+3.33%)
Aug 27, 2019 14.02 14.11 13.74 13.79 3,264 -0.13(-0.96%)
Aug 26, 2019 14.17 14.17 13.87 13.93 1,745 +0.06(+0.45%)
Aug 23, 2019 14.30 14.55 13.80 13.86 1,934 -0.68(-4.69%)
Aug 22, 2019 14.82 14.95 14.55 14.55 5,968 -0.25(-1.68%)
Aug 21, 2019 14.98 14.98 14.76 14.79 2,066 +0.09(+0.63%)
Aug 20, 2019 14.86 14.86 14.61 14.70 2,870 -0.22(-1.46%)
Aug 19, 2019 14.61 14.99 14.61 14.92 6,368 +0.54(+3.78%)
Aug 16, 2019 13.89 14.38 13.89 14.38 2,063 +0.51(+3.69%)
Aug 15, 2019 13.99 13.99 13.71 13.86 3,932 -0.16(-1.11%)
Aug 14, 2019 14.51 14.51 13.93 14.02 26,789 -0.85(-5.74%)
Aug 13, 2019 15.08 15.32 14.86 14.87 2,009 +0.08(+0.52%)
Aug 12, 2019 15.10 15.10 14.70 14.79 760 -0.22(-1.45%)
Aug 09, 2019 15.54 15.54 14.89 15.01 3,353 -0.53(-3.41%)
Aug 08, 2019 15.57 15.57 15.29 15.54 5,686 +0.10(+0.62%)
Aug 07, 2019 15.23 15.45 14.98 15.45 4,633 -0.12(-0.80%)
Aug 06, 2019 15.82 15.82 15.26 15.57 6,766 -0.16(-0.99%)
Aug 05, 2019 16.03 16.03 15.57 15.72 5,913 -0.69(-4.20%)
Aug 02, 2019 17.09 17.09 16.31 16.41 6,190 -0.55(-3.24%)
Aug 01, 2019 17.80 17.80 16.75 16.96 13,825 -1.07(-5.94%)
Jul 31, 2019 17.83 18.42 17.83 18.03 4,387 +0.20(+1.13%)
Jul 30, 2019 16.62 17.89 16.44 17.83 19,788 +0.87(+5.14%)
Jul 29, 2019 17.59 17.59 16.93 16.96 6,064 -0.65(-3.71%)
Jul 26, 2019 17.59 17.64 17.52 17.62 2,611 +0.03(+0.18%)
Jul 25, 2019 18.27 18.27 17.57 17.59 11,618 -0.65(-3.57%)
Jul 24, 2019 18.11 18.42 18.11 18.24 4,751 +0.06(+0.34%)
Jul 23, 2019 17.96 18.21 17.96 18.17 5,905 +0.23(+1.30%)
Jul 22, 2019 17.62 18.14 17.62 17.94 10,659 +0.34(+1.95%)
Jul 19, 2019 17.37 17.60 17.31 17.60 2,031 +0.23(+1.33%)
Jul 18, 2019 17.62 17.62 17.21 17.37 10,751 -0.25(-1.41%)
Jul 17, 2019 18.17 18.17 17.62 17.62 4,418 -0.56(-3.07%)
Jul 16, 2019 18.36 18.64 18.14 18.17 7,199 -0.22(-1.18%)
Jul 15, 2019 18.92 18.92 18.33 18.39 9,363 -0.50(-2.63%)
Jul 12, 2019 18.92 18.98 18.83 18.89 6,932 +0.00(+0.00%)
Jul 11, 2019 19.10 19.10 18.79 18.89 4,988 -0.09(-0.49%)
Jul 10, 2019 18.70 19.04 18.70 18.98 8,394 +0.53(+2.86%)
Jul 09, 2019 18.61 18.61 18.39 18.45 4,689 -0.22(-1.16%)
Jul 08, 2019 18.55 18.83 18.55 18.67 4,195 +0.08(+0.44%)
Jul 05, 2019 18.24 18.61 18.24 18.59 4,739 +0.25(+1.36%)
Jul 03, 2019 18.58 18.58 18.27 18.34 2,901 -0.11(-0.61%)
Jul 02, 2019 19.01 19.01 18.36 18.45 3,616 -0.65(-3.42%)
Jul 01, 2019 19.45 19.50 19.10 19.10 1,996 +0.09(+0.50%)
Jun 28, 2019 18.70 19.01 18.67 19.01 1,708 +0.41(+2.18%)
Jun 27, 2019 18.67 18.79 18.58 18.60 1,396 -0.04(-0.19%)
Jun 26, 2019 18.48 18.95 18.48 18.64 6,331 +0.41(+2.27%)
Jun 25, 2019 18.21 18.29 18.02 18.23 2,979 +0.02(+0.11%)
Jun 24, 2019 18.58 18.58 18.21 18.21 3,115 -0.41(-2.18%)
Jun 21, 2019 18.67 18.79 18.47 18.61 2,869 +0.00(+0.02%)
Jun 20, 2019 18.24 18.66 18.24 18.61 5,625 +0.81(+4.53%)
Jun 19, 2019 17.74 17.90 17.65 17.80 8,336 +0.03(+0.17%)
Jun 18, 2019 17.55 17.99 17.53 17.77 7,584 +0.31(+1.78%)
Jun 17, 2019 17.03 17.59 16.93 17.46 3,576 +0.43(+2.55%)
Jun 14, 2019 17.59 17.59 17.00 17.03 5,094 -0.59(-3.34%)
Jun 13, 2019 17.31 17.62 17.15 17.62 4,793 +0.68(+4.03%)
Jun 12, 2019 17.65 17.65 16.93 16.93 5,638 -0.90(-5.06%)
Jun 11, 2019 17.90 18.08 17.83 17.84 2,910 +0.07(+0.37%)
Jun 10, 2019 17.83 18.07 17.77 17.77 9,313 -0.02(-0.12%)
Jun 07, 2019 17.65 17.93 17.43 17.79 4,900 +0.27(+1.53%)
Jun 06, 2019 17.59 17.59 17.18 17.52 3,705 -0.06(-0.35%)
Jun 05, 2019 17.93 17.93 17.25 17.59 2,959 -0.32(-1.78%)
Jun 04, 2019 18.00 18.08 17.83 17.90 2,739 +0.19(+1.10%)
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.