Skip to main content

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

31.90 +0.37 (+1.17%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 15.70 15.80 15.55 15.65 9,019 -0.10(-0.61%)
Aug 31, 2021 15.60 15.90 15.60 15.75 13,216 +0.00(+0.00%)
Aug 30, 2021 16.18 16.23 15.75 15.75 10,510 -0.39(-2.40%)
Aug 27, 2021 15.60 16.21 15.55 16.13 15,578 +0.82(+5.36%)
Aug 26, 2021 15.41 15.55 15.29 15.31 14,979 -0.29(-1.86%)
Aug 25, 2021 15.46 15.70 15.31 15.60 20,451 +0.19(+1.25%)
Aug 24, 2021 15.22 15.55 15.22 15.41 20,710 +0.48(+3.24%)
Aug 23, 2021 14.64 15.07 14.64 14.93 35,105 +0.58(+4.04%)
Aug 20, 2021 14.10 14.35 14.01 14.35 21,467 +0.10(+0.68%)
Aug 19, 2021 14.54 14.54 14.04 14.25 96,372 -0.53(-3.60%)
Aug 18, 2021 14.88 15.26 14.73 14.78 32,069 -0.14(-0.97%)
Aug 17, 2021 15.02 15.33 14.78 14.93 18,696 -0.24(-1.59%)
Aug 16, 2021 15.17 15.31 15.02 15.17 26,446 -0.39(-2.48%)
Aug 13, 2021 15.84 15.88 15.51 15.55 61,538 -0.34(-2.13%)
Aug 12, 2021 15.99 16.13 15.65 15.89 29,107 -0.19(-1.20%)
Aug 11, 2021 15.70 16.17 15.60 16.09 115,022 +0.29(+1.83%)
Aug 10, 2021 15.41 15.94 15.41 15.80 67,675 +0.39(+2.51%)
Aug 09, 2021 15.41 15.55 15.12 15.41 103,670 -0.29(-1.85%)
Aug 06, 2021 15.26 15.80 15.26 15.70 288,602 +0.39(+2.52%)
Aug 05, 2021 15.17 15.65 15.17 15.31 29,911 +0.14(+0.96%)
Aug 04, 2021 15.89 15.89 15.18 15.17 29,539 -1.01(-6.27%)
Aug 03, 2021 16.04 16.23 15.55 16.18 19,445 +0.10(+0.60%)
Aug 02, 2021 16.28 16.86 16.09 16.09 26,771 -0.14(-0.89%)
Jul 30, 2021 16.62 16.62 16.16 16.23 12,571 -0.39(-2.33%)
Jul 29, 2021 16.71 16.81 16.42 16.62 14,232 +0.10(+0.58%)
Jul 28, 2021 16.47 16.66 16.13 16.52 18,621 +0.10(+0.59%)
Jul 27, 2021 16.57 16.57 16.22 16.42 11,063 -0.24(-1.45%)
Jul 26, 2021 16.04 16.86 16.04 16.66 25,580 +0.58(+3.60%)
Jul 23, 2021 16.52 16.52 15.85 16.09 29,071 -0.34(-2.06%)
Jul 22, 2021 16.81 16.81 16.21 16.42 18,595 -0.34(-2.02%)
Jul 21, 2021 16.33 16.95 16.33 16.76 27,921 +0.72(+4.52%)
Jul 20, 2021 15.70 16.28 15.60 16.04 25,825 +0.34(+2.15%)
Jul 19, 2021 15.55 15.94 15.36 15.70 90,951 -0.63(-3.85%)
Jul 16, 2021 16.95 17.00 16.13 16.33 38,955 -0.39(-2.31%)
Jul 15, 2021 17.20 17.34 16.66 16.71 23,956 -0.68(-3.89%)
Jul 14, 2021 17.97 18.36 17.22 17.39 50,316 -0.48(-2.70%)
Jul 13, 2021 18.16 18.16 17.73 17.87 19,867 -0.43(-2.38%)
Jul 12, 2021 18.11 18.36 17.82 18.31 18,851 -0.05(-0.26%)
Jul 09, 2021 18.16 18.38 17.92 18.36 31,066 +0.58(+3.26%)
Jul 08, 2021 17.34 17.95 17.29 17.78 50,438 -0.10(-0.54%)
Jul 07, 2021 18.21 18.43 17.53 17.87 41,817 -0.34(-1.86%)
Jul 06, 2021 19.22 19.22 18.07 18.21 31,536 -1.06(-5.51%)
Jul 02, 2021 19.47 19.47 19.03 19.27 28,667 -0.10(-0.50%)
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.