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 (%)
Mar 31, 2020 8.593 8.961 8.502 8.525 6,250 -0.12(-1.38%)
Mar 30, 2020 8.410 8.644 8.226 8.644 8,905 +0.03(+0.31%)
Mar 27, 2020 8.915 8.915 8.410 8.616 6,832 -0.30(-3.35%)
Mar 26, 2020 8.548 9.283 8.548 8.915 15,064 +0.22(+2.47%)
Mar 25, 2020 9.191 9.237 8.502 8.700 11,060 -0.17(-1.91%)
Mar 24, 2020 8.272 8.869 8.226 8.869 8,922 +1.18(+15.28%)
Mar 23, 2020 8.180 8.180 7.628 7.694 11,201 -0.22(-2.82%)
Mar 20, 2020 8.203 8.358 7.811 7.917 4,948 -0.00(-0.04%)
Mar 19, 2020 7.113 7.958 7.113 7.920 5,696 +0.85(+12.04%)
Mar 18, 2020 8.003 8.003 6.980 7.069 12,040 -1.16(-14.05%)
Mar 17, 2020 8.047 8.469 7.869 8.225 7,341 +0.00(+0.00%)
Mar 16, 2020 8.536 8.892 8.136 8.225 19,600 -1.10(-11.78%)
Mar 13, 2020 9.336 9.336 8.492 9.323 10,594 +0.79(+9.22%)
Mar 12, 2020 8.892 9.025 8.403 8.536 18,138 -0.91(-9.65%)
Mar 11, 2020 10.00 10.00 9.381 9.447 13,995 -0.88(-8.50%)
Mar 10, 2020 10.67 10.67 9.559 10.32 10,650 +0.50(+5.08%)
Mar 09, 2020 12.00 12.00 9.825 9.826 15,916 -3.73(-27.54%)
Mar 06, 2020 14.45 14.45 13.47 13.56 5,825 -1.48(-9.82%)
Mar 05, 2020 15.69 15.69 14.92 15.04 1,785 -0.92(-5.79%)
Mar 04, 2020 16.09 16.45 15.74 15.96 2,714 -0.13(-0.83%)
Mar 03, 2020 16.81 17.04 16.09 16.09 6,049 -0.63(-3.78%)
Mar 02, 2020 16.37 16.73 15.92 16.73 8,328 +0.19(+1.13%)
Feb 28, 2020 15.38 16.54 15.38 16.54 4,611 +0.48(+3.02%)
Feb 27, 2020 16.27 16.64 15.78 16.05 15,704 -0.76(-4.54%)
Feb 26, 2020 17.25 17.36 16.76 16.82 2,166 -0.34(-1.98%)
Feb 25, 2020 18.01 18.05 17.14 17.16 24,025 -0.73(-4.07%)
Feb 24, 2020 18.36 18.36 17.89 17.89 10,943 -1.36(-7.09%)
Feb 21, 2020 19.56 19.56 19.07 19.25 3,441 -0.71(-3.56%)
Feb 20, 2020 20.01 20.18 19.96 19.96 2,376 -0.02(-0.12%)
Feb 19, 2020 19.87 20.03 19.76 19.99 1,941 +0.28(+1.43%)
Feb 18, 2020 19.78 19.78 19.34 19.70 2,241 -0.24(-1.19%)
Feb 14, 2020 20.01 20.01 19.68 19.94 3,463 -0.02(-0.11%)
Feb 13, 2020 20.10 20.18 19.87 19.96 3,086 -0.20(-0.97%)
Feb 12, 2020 20.14 20.41 19.90 20.16 1,329 +0.42(+2.13%)
Feb 11, 2020 19.70 19.83 19.65 19.74 9,350 +0.42(+2.20%)
Feb 10, 2020 19.56 19.56 19.31 19.32 7,797 -0.42(-2.14%)
Feb 07, 2020 19.65 19.92 19.53 19.74 6,680 -0.22(-1.11%)
Feb 06, 2020 20.63 20.63 19.92 19.96 2,160 -0.60(-2.92%)
Feb 05, 2020 20.10 20.76 20.10 20.56 5,392 +0.84(+4.26%)
Feb 04, 2020 19.96 20.08 19.72 19.72 598 +0.27(+1.39%)
Feb 03, 2020 19.47 19.70 19.43 19.45 1,577 -0.06(-0.33%)
Jan 31, 2020 19.78 19.78 19.34 19.52 1,821 -0.61(-3.05%)
Jan 30, 2020 19.96 20.13 19.61 20.13 3,618 -0.02(-0.09%)
Jan 29, 2020 20.67 20.67 20.14 20.15 1,481 -0.21(-1.05%)
Jan 28, 2020 20.36 20.50 20.36 20.36 1,241 +0.13(+0.66%)
Jan 27, 2020 20.58 20.58 20.23 20.23 4,527 -0.85(-4.03%)
Jan 24, 2020 21.87 21.87 20.90 21.08 2,001 -0.78(-3.58%)
Jan 23, 2020 21.96 21.96 21.47 21.86 2,115 -0.44(-1.96%)
Jan 22, 2020 22.41 22.45 22.27 22.30 1,027 -0.33(-1.47%)
Jan 21, 2020 23.21 23.21 22.63 22.63 2,290 -0.67(-2.86%)
Jan 17, 2020 23.61 23.74 23.26 23.30 1,237 -0.20(-0.85%)
Jan 16, 2020 23.56 23.71 23.50 23.50 2,053 +0.16(+0.67%)
Jan 15, 2020 23.52 23.71 23.25 23.34 4,358 -0.58(-2.42%)
Jan 14, 2020 23.87 24.01 23.61 23.92 3,029 +0.02(+0.08%)
Jan 13, 2020 24.01 24.01 23.65 23.90 2,841 -0.13(-0.55%)
Jan 10, 2020 24.41 24.41 24.01 24.03 1,709 -0.38(-1.54%)
Jan 09, 2020 24.14 24.50 23.87 24.41 5,624 +0.13(+0.55%)
Jan 08, 2020 24.99 24.99 24.12 24.27 6,081 -0.78(-3.12%)
Jan 07, 2020 25.30 25.30 24.67 25.05 8,363 -0.51(-1.99%)
Jan 06, 2020 25.34 25.65 25.16 25.56 11,372 +0.36(+1.41%)
Jan 03, 2020 25.16 25.44 24.94 25.21 12,820 +0.44(+1.78%)
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.