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 (%)
Nov 30, 2020 11.90 11.90 11.20 11.22 11,614 -0.72(-6.03%)
Nov 27, 2020 12.15 12.15 11.86 11.94 5,336 -0.25(-2.08%)
Nov 25, 2020 12.07 12.24 12.03 12.20 15,301 -0.25(-2.04%)
Nov 24, 2020 12.28 12.62 12.28 12.45 33,913 +0.68(+5.76%)
Nov 23, 2020 10.93 11.86 10.93 11.77 22,627 +0.93(+8.59%)
Nov 20, 2020 10.97 10.97 10.71 10.84 15,891 -0.08(-0.78%)
Nov 19, 2020 10.59 10.97 10.50 10.93 6,584 +0.21(+1.98%)
Nov 18, 2020 11.01 11.20 10.67 10.71 7,119 -0.02(-0.22%)
Nov 17, 2020 10.55 10.76 10.38 10.74 5,046 +0.07(+0.61%)
Nov 16, 2020 10.12 10.67 10.12 10.67 29,351 +0.89(+9.09%)
Nov 13, 2020 9.552 9.804 9.552 9.783 5,525 +0.34(+3.59%)
Nov 12, 2020 9.613 9.698 9.381 9.444 7,583 -0.34(-3.46%)
Nov 11, 2020 9.952 9.952 9.656 9.783 1,022 -0.13(-1.28%)
Nov 10, 2020 9.825 9.995 9.783 9.910 4,102 +0.13(+1.30%)
Nov 09, 2020 9.275 10.08 9.275 9.783 17,202 +1.36(+16.08%)
Nov 06, 2020 8.555 8.639 8.427 8.428 24,368 -0.19(-2.21%)
Nov 05, 2020 8.668 8.682 8.581 8.618 1,847 +0.11(+1.24%)
Nov 04, 2020 8.470 8.597 8.174 8.512 2,879 -0.06(-0.74%)
Nov 03, 2020 8.597 8.766 8.512 8.575 2,235 +0.14(+1.70%)
Nov 02, 2020 8.131 8.470 8.103 8.432 8,896 +0.43(+5.37%)
Oct 30, 2020 7.792 8.004 7.792 8.002 1,794 +0.13(+1.59%)
Oct 29, 2020 7.708 7.877 7.517 7.877 11,776 +0.13(+1.64%)
Oct 28, 2020 8.004 8.004 7.729 7.750 3,515 -0.42(-5.18%)
Oct 27, 2020 8.301 8.301 8.102 8.174 2,882 -0.15(-1.78%)
Oct 26, 2020 8.555 8.555 8.271 8.322 2,234 -0.34(-3.91%)
Oct 23, 2020 8.766 8.809 8.594 8.661 1,865 -0.06(-0.70%)
Oct 22, 2020 8.555 8.724 8.512 8.722 1,375 +0.20(+2.32%)
Oct 21, 2020 8.576 8.576 8.512 8.525 94 -0.05(-0.60%)
Oct 20, 2020 8.512 8.618 8.470 8.576 2,620 +0.21(+2.53%)
Oct 19, 2020 8.385 8.597 8.343 8.364 4,103 -0.02(-0.25%)
Oct 16, 2020 8.555 8.645 8.385 8.385 897 -0.34(-3.88%)
Oct 15, 2020 8.555 8.724 8.428 8.724 3,254 +0.08(+0.98%)
Oct 14, 2020 8.597 8.893 8.597 8.639 1,621 +0.17(+2.00%)
Oct 13, 2020 8.639 8.639 8.470 8.470 1,755 -0.21(-2.44%)
Oct 12, 2020 8.597 8.724 8.597 8.682 2,909 -0.08(-0.97%)
Oct 09, 2020 8.978 8.978 8.724 8.766 8,358 -0.13(-1.43%)
Oct 08, 2020 8.555 8.893 8.555 8.893 2,026 +0.40(+4.71%)
Oct 07, 2020 8.446 8.512 8.333 8.493 4,043 +0.07(+0.78%)
Oct 06, 2020 8.682 8.766 8.428 8.428 3,545 -0.17(-1.97%)
Oct 05, 2020 8.428 8.597 8.428 8.597 5,396 +0.30(+3.57%)
Oct 02, 2020 8.004 8.348 7.941 8.301 590 +0.15(+1.80%)
Oct 01, 2020 8.301 8.322 8.110 8.154 3,769 -0.23(-2.76%)
Sep 30, 2020 8.470 8.639 8.362 8.385 1,296 -0.02(-0.25%)
Sep 29, 2020 8.470 8.491 8.258 8.406 3,595 -0.19(-2.22%)
Sep 28, 2020 8.555 8.724 8.555 8.597 4,642 +0.28(+3.31%)
Sep 25, 2020 8.347 8.406 8.258 8.322 1,487 -0.15(-1.75%)
Sep 24, 2020 8.470 8.576 8.216 8.470 4,651 -0.02(-0.25%)
Sep 23, 2020 8.936 8.936 8.491 8.491 777 -0.55(-6.09%)
Sep 22, 2020 9.105 9.105 9.042 9.042 701 -0.11(-1.16%)
Sep 21, 2020 9.444 9.444 8.936 9.148 6,042 -0.11(-1.14%)
Sep 18, 2020 9.333 9.454 9.194 9.253 1,429 -0.12(-1.28%)
Sep 17, 2020 9.237 9.393 9.234 9.373 6,120 -0.06(-0.63%)
Sep 16, 2020 9.134 9.612 9.134 9.433 1,406 +0.32(+3.50%)
Sep 15, 2020 9.034 9.206 9.034 9.114 4,980 -0.02(-0.22%)
Sep 14, 2020 9.014 9.134 8.894 9.134 3,870 +0.20(+2.23%)
Sep 11, 2020 8.894 9.054 8.875 8.934 5,590 +0.00(+0.00%)
Sep 10, 2020 9.174 9.174 8.875 8.934 5,781 -0.32(-3.45%)
Sep 09, 2020 9.333 9.333 9.174 9.253 3,711 +0.04(+0.43%)
Sep 08, 2020 9.533 9.533 9.073 9.214 6,191 -0.48(-4.94%)
Sep 04, 2020 9.652 9.692 9.492 9.692 11,808 +0.20(+2.10%)
Sep 03, 2020 9.373 9.652 9.373 9.493 160 +0.02(+0.16%)
Sep 02, 2020 9.573 9.652 9.433 9.478 7,001 -0.17(-1.81%)
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.