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 (%)
Nov 30, 2021 14.67 14.81 14.37 14.67 24,978 -0.24(-1.62%)
Nov 29, 2021 15.25 15.39 14.81 14.91 102,565 +0.05(+0.33%)
Nov 26, 2021 14.86 14.86 14.50 14.86 14,522 -0.92(-5.83%)
Nov 24, 2021 15.73 15.92 15.63 15.78 23,106 +0.00(+0.00%)
Nov 23, 2021 15.44 15.78 15.44 15.78 48,966 +0.63(+4.15%)
Nov 22, 2021 15.00 15.49 15.00 15.15 40,407 +0.00(+0.00%)
Nov 19, 2021 15.49 15.50 15.10 15.15 21,835 -0.77(-4.86%)
Nov 18, 2021 16.36 16.41 15.83 15.92 16,998 -0.48(-2.95%)
Nov 17, 2021 16.84 16.89 16.36 16.41 76,748 -0.63(-3.69%)
Nov 16, 2021 16.89 17.23 16.84 17.04 14,997 +0.19(+1.15%)
Nov 15, 2021 17.09 17.09 16.75 16.84 28,842 -0.29(-1.69%)
Nov 12, 2021 17.13 17.41 17.04 17.13 14,236 -0.24(-1.39%)
Nov 11, 2021 17.42 17.58 17.38 17.38 4,296 +0.00(+0.00%)
Nov 10, 2021 18.10 17.38 24,620 -0.87(-4.77%)
Nov 09, 2021 18.20 18.25 17.71 18.25 12,979 +0.10(+0.53%)
Nov 08, 2021 18.05 18.45 17.98 18.15 12,662 +0.15(+0.81%)
Nov 05, 2021 18.25 18.39 17.96 18.00 26,095 +0.00(+0.00%)
Nov 04, 2021 18.44 18.68 17.81 18.00 12,070 -0.10(-0.53%)
Nov 03, 2021 17.81 18.34 17.81 18.10 11,310 -0.10(-0.53%)
Nov 02, 2021 18.15 18.22 18.00 18.20 17,563 -0.05(-0.27%)
Nov 01, 2021 18.00 18.37 18.20 18.25 28,006 +0.48(+2.72%)
Oct 29, 2021 18.20 18.25 17.71 17.76 9,058 -0.53(-2.91%)
Oct 28, 2021 18.00 18.34 18.00 18.30 12,417 +0.29(+1.61%)
Oct 27, 2021 18.68 18.78 17.91 18.00 49,552 -0.97(-5.10%)
Oct 26, 2021 19.07 18.97 13,742 +0.10(+0.51%)
Oct 25, 2021 18.92 19.21 18.83 18.88 30,800 +0.15(+0.78%)
Oct 22, 2021 18.68 18.87 18.49 18.73 9,792 +0.05(+0.26%)
Oct 21, 2021 19.02 19.17 18.54 18.68 27,254 -0.53(-2.77%)
Oct 20, 2021 19.02 19.24 18.88 19.21 15,008 +0.00(+0.00%)
Oct 19, 2021 19.12 19.31 18.83 19.21 15,361 +0.19(+1.02%)
Oct 18, 2021 19.12 19.35 18.88 19.02 18,949 +0.15(+0.77%)
Oct 15, 2021 18.78 19.07 18.73 18.88 22,045 +0.39(+2.09%)
Oct 14, 2021 18.54 18.54 18.27 18.49 15,809 +0.19(+1.06%)
Oct 13, 2021 18.05 18.34 17.71 18.30 19,968 +0.15(+0.80%)
Oct 12, 2021 18.25 18.44 18.05 18.15 23,507 -0.10(-0.53%)
Oct 11, 2021 18.49 18.73 18.20 18.25 25,856 +0.10(+0.53%)
Oct 08, 2021 18.00 18.32 18.00 18.15 45,044 +0.39(+2.18%)
Oct 07, 2021 17.47 17.86 17.38 17.76 8,354 +0.34(+1.94%)
Oct 06, 2021 17.57 17.76 17.13 17.42 19,629 -0.53(-2.96%)
Oct 05, 2021 18.15 18.33 17.62 17.96 22,464 +0.10(+0.54%)
Oct 04, 2021 17.76 18.05 17.71 17.86 29,747 +0.44(+2.50%)
Oct 01, 2021 17.09 17.59 16.94 17.42 22,997 +0.44(+2.56%)
Sep 30, 2021 17.09 17.17 16.74 16.99 48,628 -0.10(-0.57%)
Sep 29, 2021 17.18 17.23 16.84 17.09 34,248 -0.10(-0.56%)
Sep 28, 2021 17.38 17.71 17.13 17.18 30,547 +0.05(+0.28%)
Sep 27, 2021 16.55 17.23 16.55 17.13 22,216 +0.87(+5.36%)
Sep 24, 2021 16.07 16.35 15.92 16.26 80,466 +0.10(+0.60%)
Sep 23, 2021 15.58 16.17 15.44 16.17 8,687 +0.73(+4.70%)
Sep 22, 2021 15.54 15.88 15.39 15.44 21,215 +0.24(+1.59%)
Sep 21, 2021 15.39 15.39 14.96 15.20 8,840 +0.05(+0.32%)
Sep 20, 2021 15.20 15.44 14.90 15.15 36,421 -0.60(-3.80%)
Sep 17, 2021 16.04 16.13 15.75 15.75 10,047 -0.43(-2.69%)
Sep 16, 2021 16.52 16.52 16.04 16.18 6,655 -0.29(-1.76%)
Sep 15, 2021 16.13 16.66 16.13 16.47 16,174 +0.53(+3.33%)
Sep 14, 2021 16.38 16.38 15.80 15.94 11,445 -0.19(-1.20%)
Sep 13, 2021 15.75 16.31 15.75 16.13 15,245 +0.58(+3.73%)
Sep 10, 2021 15.75 15.80 15.46 15.55 10,095 +0.05(+0.31%)
Sep 09, 2021 15.22 15.75 15.17 15.51 7,511 +0.19(+1.26%)
Sep 08, 2021 15.89 15.94 15.31 15.31 36,468 -0.48(-3.06%)
Sep 07, 2021 15.65 16.09 15.65 15.80 10,944 +0.00(+0.00%)
Sep 03, 2021 16.09 16.09 15.78 15.80 13,886 -0.34(-2.10%)
Sep 02, 2021 15.84 16.18 15.84 16.13 12,913 +0.48(+3.09%)
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.