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

4.225 +0.045 (+1.08%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.230 3.291 3.230 3.260 63,841 +0.00(+0.00%)
Aug 30, 2021 3.350 3.360 3.260 3.260 50,769 -0.08(-2.40%)
Aug 27, 2021 3.230 3.355 3.219 3.340 75,251 +0.17(+5.36%)
Aug 26, 2021 3.190 3.220 3.165 3.170 72,359 -0.06(-1.86%)
Aug 25, 2021 3.200 3.250 3.170 3.230 98,789 +0.04(+1.25%)
Aug 24, 2021 3.150 3.220 3.150 3.190 100,039 +0.10(+3.24%)
Aug 23, 2021 3.030 3.120 3.030 3.090 169,574 +0.12(+4.04%)
Aug 20, 2021 2.920 2.970 2.900 2.970 103,698 +0.02(+0.68%)
Aug 19, 2021 3.010 3.010 2.906 2.950 465,517 -0.11(-3.59%)
Aug 18, 2021 3.080 3.160 3.050 3.060 154,908 -0.03(-0.97%)
Aug 17, 2021 3.110 3.173 3.060 3.090 90,310 -0.05(-1.59%)
Aug 16, 2021 3.140 3.170 3.110 3.140 127,747 -0.08(-2.48%)
Aug 13, 2021 3.280 3.288 3.210 3.220 297,257 -0.07(-2.13%)
Aug 12, 2021 3.310 3.340 3.240 3.290 140,602 -0.04(-1.20%)
Aug 11, 2021 3.250 3.348 3.230 3.330 555,605 +0.06(+1.83%)
Aug 10, 2021 3.190 3.300 3.190 3.270 326,901 +0.08(+2.51%)
Aug 09, 2021 3.190 3.220 3.130 3.190 500,769 -0.06(-1.85%)
Aug 06, 2021 3.160 3.270 3.160 3.250 1,394,062 +0.08(+2.52%)
Aug 05, 2021 3.140 3.240 3.140 3.170 144,485 +0.03(+0.96%)
Aug 04, 2021 3.290 3.290 3.143 3.140 142,689 -0.21(-6.27%)
Aug 03, 2021 3.320 3.360 3.220 3.350 93,931 +0.02(+0.60%)
Aug 02, 2021 3.370 3.490 3.330 3.330 129,318 -0.03(-0.89%)
Jul 30, 2021 3.440 3.440 3.345 3.360 60,725 -0.08(-2.33%)
Jul 29, 2021 3.460 3.480 3.400 3.440 68,748 +0.02(+0.58%)
Jul 28, 2021 3.410 3.450 3.339 3.420 89,948 +0.02(+0.59%)
Jul 27, 2021 3.430 3.430 3.358 3.400 53,442 -0.05(-1.45%)
Jul 26, 2021 3.320 3.490 3.320 3.450 123,565 +0.12(+3.60%)
Jul 23, 2021 3.420 3.420 3.281 3.330 140,426 -0.07(-2.06%)
Jul 22, 2021 3.480 3.480 3.355 3.400 89,822 -0.07(-2.02%)
Jul 21, 2021 3.380 3.510 3.380 3.470 134,871 +0.15(+4.52%)
Jul 20, 2021 3.250 3.370 3.230 3.320 124,746 +0.07(+2.15%)
Jul 19, 2021 3.220 3.300 3.180 3.250 439,331 -0.13(-3.85%)
Jul 16, 2021 3.510 3.520 3.340 3.380 188,172 -0.08(-2.31%)
Jul 15, 2021 3.560 3.590 3.450 3.460 115,719 -0.14(-3.89%)
Jul 14, 2021 3.720 3.800 3.565 3.600 243,046 -0.10(-2.70%)
Jul 13, 2021 3.760 3.760 3.670 3.700 95,969 -0.09(-2.37%)
Jul 12, 2021 3.750 3.800 3.690 3.790 91,058 -0.01(-0.26%)
Jul 09, 2021 3.760 3.805 3.710 3.800 150,061 +0.12(+3.26%)
Jul 08, 2021 3.590 3.717 3.580 3.680 243,636 -0.02(-0.54%)
Jul 07, 2021 3.770 3.815 3.630 3.700 201,993 -0.07(-1.86%)
Jul 06, 2021 3.980 3.980 3.740 3.770 152,335 -0.22(-5.51%)
Jul 02, 2021 4.030 4.030 3.939 3.990 138,474 -0.02(-0.50%)
Jul 01, 2021 4.010 4.059 3.985 4.010 210,451 +0.12(+3.08%)
Jun 30, 2021 3.890 3.949 3.862 3.890 183,943 +0.03(+0.78%)
Jun 29, 2021 3.870 3.949 3.855 3.860 220,770 +0.00(+0.00%)
Jun 28, 2021 4.030 4.030 3.814 3.860 168,223 -0.19(-4.69%)
Jun 25, 2021 4.110 4.110 4.030 4.050 87,207 -0.03(-0.74%)
Jun 24, 2021 4.030 4.085 3.980 4.080 148,264 +0.08(+2.00%)
Jun 23, 2021 4.060 4.150 3.995 4.000 194,996 -0.02(-0.50%)
Jun 22, 2021 4.010 4.025 3.945 4.020 110,484 -0.01(-0.25%)
Jun 21, 2021 3.850 4.030 3.840 4.030 243,480 +0.20(+5.22%)
Jun 18, 2021 3.840 3.920 3.810 3.830 150,211 -0.09(-2.30%)
Jun 17, 2021 4.150 4.162 3.820 3.920 644,879 -0.23(-5.54%)
Jun 16, 2021 4.140 4.230 4.090 4.150 167,122 +0.01(+0.24%)
Jun 15, 2021 4.070 4.145 4.040 4.140 187,070 +0.09(+2.22%)
Jun 14, 2021 4.170 4.170 4.025 4.050 232,237 -0.08(-1.94%)
Jun 11, 2021 4.150 4.180 4.120 4.130 166,320 +0.02(+0.49%)
Jun 10, 2021 4.200 4.220 4.050 4.110 234,017 -0.04(-0.96%)
Jun 09, 2021 4.200 4.205 4.131 4.150 136,101 -0.04(-0.95%)
Jun 08, 2021 4.160 4.220 4.090 4.190 465,193 +0.02(+0.48%)
Jun 07, 2021 4.280 4.280 4.150 4.170 267,976 -0.09(-2.11%)
Jun 04, 2021 4.290 4.290 4.154 4.260 419,610 +0.03(+0.71%)
Jun 03, 2021 4.160 4.260 4.110 4.230 307,597 +0.02(+0.48%)
Jun 02, 2021 3.970 4.255 3.940 4.210 439,418 +0.27(+6.85%)
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.