Skip to main content

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

31.85 +0.32 (+1.01%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.401 9.589 9.281 9.307 1,167 -0.02(-0.25%)
Sep 29, 2020 9.401 9.425 9.166 9.331 3,239 -0.21(-2.22%)
Sep 28, 2020 9.495 9.683 9.495 9.542 4,183 +0.31(+3.31%)
Sep 25, 2020 9.265 9.331 9.166 9.237 1,340 -0.16(-1.75%)
Sep 24, 2020 9.401 9.519 9.119 9.401 4,190 -0.02(-0.25%)
Sep 23, 2020 9.918 9.918 9.425 9.425 700 -0.61(-6.09%)
Sep 22, 2020 10.11 10.11 10.04 10.04 632 -0.12(-1.16%)
Sep 21, 2020 10.48 10.48 9.918 10.15 5,443 -0.63(-5.80%)
Sep 18, 2020 10.87 11.01 10.71 10.78 1,226 -0.14(-1.28%)
Sep 17, 2020 10.76 10.94 10.76 10.92 5,254 -0.07(-0.63%)
Sep 16, 2020 10.64 11.20 10.64 10.99 1,207 +0.37(+3.50%)
Sep 15, 2020 10.52 10.72 10.52 10.62 4,275 -0.02(-0.22%)
Sep 14, 2020 10.50 10.64 10.36 10.64 3,322 +0.23(+2.23%)
Sep 11, 2020 10.36 10.55 10.34 10.41 4,799 +0.00(+0.00%)
Sep 10, 2020 10.69 10.69 10.34 10.41 4,963 -0.37(-3.45%)
Sep 09, 2020 10.87 10.87 10.69 10.78 3,186 +0.05(+0.43%)
Sep 08, 2020 11.10 11.10 10.57 10.73 5,314 -0.56(-4.94%)
Sep 04, 2020 11.24 11.29 11.06 11.29 10,137 +0.23(+2.10%)
Sep 03, 2020 10.92 11.24 10.92 11.06 137 +0.02(+0.16%)
Sep 02, 2020 11.15 11.24 10.99 11.04 6,010 -0.20(-1.81%)
Sep 01, 2020 11.15 11.27 11.14 11.24 4,963 -0.06(-0.54%)
Aug 31, 2020 11.34 11.36 11.30 11.30 846 -0.24(-2.08%)
Aug 28, 2020 11.24 11.55 11.24 11.55 430 +0.30(+2.69%)
Aug 27, 2020 11.29 11.31 11.15 11.24 3,018 -0.07(-0.62%)
Aug 26, 2020 11.75 11.75 11.29 11.31 1,854 -0.44(-3.76%)
Aug 25, 2020 11.85 11.96 11.62 11.75 3,742 -0.05(-0.39%)
Aug 24, 2020 11.38 11.82 11.38 11.80 1,771 +0.44(+3.89%)
Aug 21, 2020 11.62 11.62 11.31 11.36 2,948 -0.42(-3.55%)
Aug 20, 2020 11.92 11.92 11.78 11.78 2,819 -0.37(-3.06%)
Aug 19, 2020 12.08 12.34 12.08 12.15 4,467 -0.05(-0.39%)
Aug 18, 2020 12.54 12.54 12.19 12.20 3,606 -0.39(-3.13%)
Aug 17, 2020 12.64 12.68 12.52 12.59 4,076 -0.14(-1.10%)
Aug 14, 2020 12.54 12.78 12.54 12.73 2,948 +0.05(+0.37%)
Aug 13, 2020 12.96 12.96 12.55 12.68 3,806 -0.23(-1.80%)
Aug 12, 2020 12.87 13.01 12.73 12.92 4,606 +0.14(+1.09%)
Aug 11, 2020 13.01 13.20 12.68 12.78 3,774 +0.09(+0.73%)
Aug 10, 2020 12.45 12.71 12.36 12.68 18,316 +0.47(+3.87%)
Aug 07, 2020 12.10 12.22 11.96 12.21 2,281 +0.04(+0.32%)
Aug 06, 2020 12.50 12.50 12.17 12.17 5,032 -0.33(-2.60%)
Aug 05, 2020 12.31 12.52 12.31 12.50 3,699 +0.42(+3.46%)
Aug 04, 2020 11.66 12.10 11.66 12.08 1,260 +0.28(+2.36%)
Aug 03, 2020 11.52 11.85 11.52 11.80 4,382 +0.23(+2.01%)
Jul 31, 2020 11.66 11.66 11.39 11.57 1,183 -0.18(-1.53%)
Jul 30, 2020 12.03 12.03 11.62 11.75 1,884 -0.33(-2.75%)
Jul 29, 2020 11.94 12.08 11.75 12.08 894 +0.37(+3.17%)
Jul 28, 2020 12.10 12.10 11.71 11.71 868 -0.42(-3.45%)
Jul 27, 2020 11.94 12.14 11.80 12.13 9,791 +0.19(+1.56%)
Jul 24, 2020 12.03 12.08 11.89 11.94 12,505 -0.02(-0.19%)
Jul 23, 2020 11.62 11.96 11.57 11.96 4,516 +0.21(+1.78%)
Jul 22, 2020 11.75 11.75 11.52 11.75 3,705 -0.03(-0.25%)
Jul 21, 2020 11.43 11.93 11.41 11.78 8,809 +0.63(+5.68%)
Jul 20, 2020 11.10 11.41 11.06 11.15 4,675 -0.05(-0.42%)
Jul 17, 2020 11.46 11.48 11.17 11.20 3,551 -0.09(-0.82%)
Jul 16, 2020 11.15 11.50 11.15 11.29 4,643 -0.19(-1.62%)
Jul 15, 2020 11.38 11.56 11.24 11.48 9,408 +0.46(+4.22%)
Jul 14, 2020 10.55 11.01 10.55 11.01 7,990 +0.42(+3.95%)
Jul 13, 2020 10.87 10.92 10.55 10.59 6,134 -0.23(-2.15%)
Jul 10, 2020 10.59 10.87 10.55 10.83 8,028 +0.28(+2.64%)
Jul 09, 2020 11.03 11.10 10.51 10.55 10,054 -0.56(-5.02%)
Jul 08, 2020 10.92 11.24 10.92 11.10 1,253 +0.19(+1.70%)
Jul 07, 2020 11.20 11.20 10.92 10.92 61,194 -0.37(-3.29%)
Jul 06, 2020 11.34 11.38 10.96 11.29 13,585 +0.37(+3.40%)
Jul 02, 2020 11.10 11.20 10.90 10.92 6,844 +0.05(+0.43%)
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.