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

3.690 -0.010 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.860 4.940 4.641 4.710 518,917 -0.11(-2.28%)
May 27, 2022 4.720 4.833 4.710 4.820 271,921 +0.07(+1.47%)
May 26, 2022 4.690 4.780 4.670 4.750 244,285 +0.12(+2.59%)
May 25, 2022 4.530 4.640 4.530 4.630 378,314 +0.10(+2.21%)
May 24, 2022 4.460 4.540 4.378 4.530 299,091 +0.05(+1.12%)
May 23, 2022 4.340 4.500 4.305 4.480 400,551 +0.19(+4.43%)
May 20, 2022 4.350 4.390 4.215 4.290 432,993 -0.01(-0.23%)
May 19, 2022 4.220 4.370 4.180 4.300 454,451 -0.01(-0.23%)
May 18, 2022 4.480 4.510 4.250 4.310 310,107 -0.12(-2.71%)
May 17, 2022 4.450 4.506 4.420 4.430 378,623 +0.03(+0.68%)
May 16, 2022 4.270 4.435 4.270 4.400 516,552 +0.16(+3.77%)
May 13, 2022 4.150 4.270 4.150 4.240 402,258 +0.18(+4.43%)
May 12, 2022 4.030 4.065 3.920 4.060 1,101,030 -0.01(-0.25%)
May 11, 2022 4.070 4.270 4.040 4.070 775,987 +0.05(+1.24%)
May 10, 2022 4.050 4.160 3.930 4.020 355,525 +0.01(+0.25%)
May 09, 2022 4.370 4.370 3.995 4.010 811,834 -0.49(-10.89%)
May 06, 2022 4.520 4.530 4.385 4.500 944,974 +0.04(+0.90%)
May 05, 2022 4.670 4.670 4.310 4.460 654,116 -0.16(-3.46%)
May 04, 2022 4.540 4.630 4.410 4.620 593,844 +0.18(+4.05%)
May 03, 2022 4.300 4.480 4.300 4.440 557,257 +0.12(+2.78%)
May 02, 2022 4.270 4.380 4.210 4.320 851,641 +0.00(+0.00%)
Apr 29, 2022 4.500 4.529 4.300 4.320 932,060 -0.19(-4.21%)
Apr 28, 2022 4.420 4.559 4.250 4.510 570,571 +0.15(+3.44%)
Apr 27, 2022 4.340 4.419 4.270 4.360 609,703 +0.04(+0.93%)
Apr 26, 2022 4.350 4.500 4.320 4.320 915,619 -0.03(-0.69%)
Apr 25, 2022 4.410 4.410 4.160 4.350 921,616 -0.22(-4.81%)
Apr 22, 2022 4.690 4.800 4.560 4.570 991,923 -0.14(-2.97%)
Apr 21, 2022 5.030 5.030 4.660 4.710 1,343,592 -0.22(-4.46%)
Apr 20, 2022 4.990 5.000 4.810 4.930 752,435 -0.04(-0.80%)
Apr 19, 2022 4.990 5.080 4.900 4.970 588,469 -0.06(-1.19%)
Apr 18, 2022 4.980 5.090 4.923 5.030 954,827 +0.09(+1.82%)
Apr 14, 2022 4.870 4.970 4.840 4.940 976,069 +0.08(+1.65%)
Apr 13, 2022 4.800 4.885 4.750 4.860 486,996 +0.10(+2.10%)
Apr 12, 2022 4.740 4.850 4.730 4.760 1,061,070 +0.13(+2.81%)
Apr 11, 2022 4.700 4.720 4.630 4.630 1,051,654 -0.13(-2.73%)
Apr 08, 2022 4.590 4.780 4.590 4.760 509,659 +0.18(+3.93%)
Apr 07, 2022 4.590 4.612 4.430 4.580 473,760 +0.02(+0.44%)
Apr 06, 2022 4.630 4.670 4.530 4.560 963,862 -0.02(-0.44%)
Apr 05, 2022 4.720 4.820 4.560 4.580 584,287 -0.15(-3.17%)
Apr 04, 2022 4.780 4.835 4.630 4.730 1,354,828 +0.02(+0.42%)
Apr 01, 2022 4.580 4.730 4.580 4.710 433,726 +0.11(+2.39%)
Mar 31, 2022 4.550 4.730 4.540 4.600 611,739 -0.03(-0.65%)
Mar 30, 2022 4.640 4.720 4.600 4.630 329,892 +0.04(+0.87%)
Mar 29, 2022 4.450 4.609 4.340 4.590 882,296 +0.03(+0.66%)
Mar 28, 2022 4.640 4.640 4.510 4.560 625,725 -0.19(-4.00%)
Mar 25, 2022 4.540 4.750 4.530 4.750 695,068 +0.22(+4.86%)
Mar 24, 2022 4.510 4.594 4.480 4.530 458,415 +0.03(+0.67%)
Mar 23, 2022 4.530 4.580 4.465 4.500 175,600 +0.05(+1.12%)
Mar 22, 2022 4.510 4.540 4.390 4.450 169,759 -0.04(-0.89%)
Mar 21, 2022 4.460 4.580 4.450 4.490 317,971 +0.14(+3.22%)
Mar 18, 2022 4.370 4.370 4.301 4.350 337,230 +0.00(+0.00%)
Mar 17, 2022 4.250 4.400 4.220 4.350 298,765 +0.17(+4.07%)
Mar 16, 2022 4.270 4.280 4.110 4.180 317,599 -0.05(-1.18%)
Mar 15, 2022 4.190 4.320 4.180 4.230 482,531 -0.14(-3.31%)
Mar 14, 2022 4.540 4.540 4.330 4.375 445,744 -0.22(-4.89%)
Mar 11, 2022 4.610 4.680 4.540 4.600 474,178 -0.07(-1.50%)
Mar 10, 2022 4.500 4.700 4.500 4.670 952,750 +0.18(+4.01%)
Mar 09, 2022 4.550 4.580 4.360 4.490 1,119,768 -0.18(-3.85%)
Mar 08, 2022 4.690 4.890 4.520 4.670 1,704,999 +0.10(+2.19%)
Mar 07, 2022 4.350 4.710 4.320 4.570 5,258,771 +0.32(+7.53%)
Mar 04, 2022 4.110 4.260 4.100 4.250 153,278 +0.11(+2.66%)
Mar 03, 2022 4.060 4.140 4.010 4.140 128,058 +0.05(+1.22%)
Mar 02, 2022 3.960 4.120 3.960 4.090 153,118 +0.18(+4.60%)
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.