Skip to main content

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

29.25 -0.25 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.69 15.86 15.21 15.78 5,340 -0.29(-1.78%)
Feb 25, 2021 16.35 16.42 15.95 16.06 8,502 -0.11(-0.69%)
Feb 24, 2021 15.47 16.17 15.47 16.17 16,770 +0.97(+6.40%)
Feb 23, 2021 15.42 15.42 14.49 15.20 10,617 -0.18(-1.15%)
Feb 22, 2021 14.89 15.73 14.89 15.38 7,471 +0.35(+2.35%)
Feb 19, 2021 14.80 15.16 14.80 15.03 4,819 +0.35(+2.41%)
Feb 18, 2021 15.20 15.20 14.67 14.67 7,424 -0.62(-4.05%)
Feb 17, 2021 15.47 15.47 15.03 15.29 9,121 -0.13(-0.86%)
Feb 16, 2021 15.25 15.59 15.20 15.42 13,613 +0.49(+3.25%)
Feb 12, 2021 14.63 14.98 14.54 14.94 4,050 +0.31(+2.11%)
Feb 11, 2021 14.94 14.94 14.45 14.63 10,644 -0.40(-2.65%)
Feb 10, 2021 14.72 15.05 14.58 15.03 90,166 +0.31(+2.10%)
Feb 09, 2021 14.94 14.94 14.54 14.72 7,931 -0.35(-2.35%)
Feb 08, 2021 14.72 15.07 14.72 15.07 18,292 +0.44(+3.02%)
Feb 05, 2021 14.80 15.03 14.63 14.63 5,317 -0.09(-0.60%)
Feb 04, 2021 14.58 14.72 14.19 14.72 4,168 +0.27(+1.84%)
Feb 03, 2021 14.05 14.45 14.01 14.45 9,515 +0.57(+4.14%)
Feb 02, 2021 14.10 14.14 13.81 13.88 5,565 +0.18(+1.29%)
Feb 01, 2021 13.79 13.83 13.43 13.70 14,750 +0.06(+0.47%)
Jan 29, 2021 13.92 14.00 13.48 13.64 14,346 -0.11(-0.79%)
Jan 28, 2021 13.74 14.05 13.58 13.74 5,597 +0.00(+0.00%)
Jan 27, 2021 13.61 14.36 13.26 13.74 10,735 +0.04(+0.32%)
Jan 26, 2021 14.05 14.05 13.70 13.70 2,745 -0.22(-1.59%)
Jan 25, 2021 14.19 14.19 13.68 13.92 5,565 -0.44(-3.08%)
Jan 22, 2021 13.83 14.41 13.61 14.36 5,838 +0.13(+0.93%)
Jan 21, 2021 14.72 14.72 14.11 14.23 13,597 -0.53(-3.59%)
Jan 20, 2021 14.98 14.98 14.58 14.76 4,834 -0.13(-0.89%)
Jan 19, 2021 15.11 15.11 14.76 14.89 5,100 -0.04(-0.30%)
Jan 15, 2021 15.25 15.27 14.70 14.94 74,403 -0.66(-4.25%)
Jan 14, 2021 15.03 15.78 15.03 15.60 11,919 +0.66(+4.44%)
Jan 13, 2021 15.38 15.38 14.85 14.94 11,818 -0.46(-3.02%)
Jan 12, 2021 14.80 15.49 14.80 15.40 20,706 +0.73(+4.97%)
Jan 11, 2021 14.32 14.67 14.10 14.67 10,175 +0.13(+0.91%)
Jan 08, 2021 14.80 14.81 14.43 14.54 8,327 -0.09(-0.60%)
Jan 07, 2021 14.54 14.72 14.45 14.63 51,477 +0.22(+1.53%)
Jan 06, 2021 14.32 14.67 14.23 14.41 7,916 +0.44(+3.16%)
Jan 05, 2021 13.17 14.24 13.17 13.96 13,314 +0.84(+6.40%)
Jan 04, 2021 13.04 13.39 12.86 13.12 8,914 +0.22(+1.71%)
Dec 31, 2020 12.90 12.90 12.90 12,926 -0.04(-0.34%)
Dec 30, 2020 12.90 13.04 12.84 12.95 12,926 +0.18(+1.38%)
Dec 29, 2020 12.99 12.99 12.59 12.77 6,145 -0.09(-0.69%)
Dec 28, 2020 13.08 13.13 12.82 12.86 1,495 -0.13(-1.02%)
Dec 24, 2020 13.30 13.30 12.90 12.99 2,127 -0.11(-0.84%)
Dec 23, 2020 12.86 13.21 12.86 13.10 3,756 +0.40(+3.11%)
Dec 22, 2020 12.79 12.84 12.68 12.71 4,553 -0.11(-0.84%)
Dec 21, 2020 12.64 12.95 12.46 12.81 7,864 +0.11(+0.87%)
Dec 18, 2020 12.96 12.96 12.62 12.71 2,739 -0.25(-1.96%)
Dec 17, 2020 12.96 13.00 12.77 12.96 9,354 +0.00(+0.00%)
Dec 16, 2020 13.21 13.21 12.94 12.96 7,028 -0.21(-1.61%)
Dec 15, 2020 12.92 13.18 12.75 13.17 9,987 +0.41(+3.18%)
Dec 14, 2020 13.26 13.30 12.71 12.76 10,417 -0.30(-2.30%)
Dec 11, 2020 13.00 13.15 12.92 13.06 11,877 -0.25(-1.91%)
Dec 10, 2020 12.62 13.42 12.62 13.32 17,372 +0.51(+3.97%)
Dec 09, 2020 13.00 13.26 12.64 12.81 14,971 -0.11(-0.82%)
Dec 08, 2020 12.37 12.96 12.37 12.92 12,498 +0.25(+2.01%)
Dec 07, 2020 12.83 12.83 12.49 12.66 23,814 -0.25(-1.97%)
Dec 04, 2020 12.32 12.92 12.32 12.92 23,423 +0.85(+7.05%)
Dec 03, 2020 11.90 12.20 11.90 12.07 18,123 +0.17(+1.39%)
Dec 02, 2020 11.56 12.15 11.56 11.90 2,557 +0.34(+2.93%)
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.