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

4.841 -0.109 (-2.20%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.533 4.712 4.523 4.582 614,083 -0.03(-0.65%)
Mar 30, 2022 4.622 4.702 4.582 4.612 331,156 +0.04(+0.87%)
Mar 29, 2022 4.433 4.591 4.323 4.572 885,677 +0.03(+0.66%)
Mar 28, 2022 4.622 4.622 4.493 4.543 628,123 -0.19(-4.00%)
Mar 25, 2022 4.523 4.732 4.513 4.732 697,732 +0.22(+4.86%)
Mar 24, 2022 4.493 4.577 4.463 4.513 460,172 +0.03(+0.67%)
Mar 23, 2022 4.513 4.563 4.448 4.483 176,273 +0.05(+1.12%)
Mar 22, 2022 4.493 4.523 4.373 4.433 170,409 -0.04(-0.89%)
Mar 21, 2022 4.443 4.563 4.433 4.473 319,189 +0.14(+3.27%)
Mar 18, 2022 4.351 4.351 4.282 4.331 338,697 +0.00(+0.00%)
Mar 17, 2022 4.232 4.381 4.202 4.331 300,065 +0.17(+4.07%)
Mar 16, 2022 4.252 4.261 4.092 4.162 318,981 -0.05(-1.18%)
Mar 15, 2022 4.172 4.301 4.162 4.212 484,631 -0.14(-3.31%)
Mar 14, 2022 4.520 4.520 4.311 4.356 447,684 -0.22(-4.89%)
Mar 11, 2022 4.590 4.660 4.520 4.580 476,241 -0.07(-1.50%)
Mar 10, 2022 4.481 4.680 4.481 4.650 956,896 +0.18(+4.01%)
Mar 09, 2022 4.530 4.560 4.341 4.471 1,124,641 -0.18(-3.85%)
Mar 08, 2022 4.670 4.869 4.500 4.650 1,712,419 +0.10(+2.19%)
Mar 07, 2022 4.331 4.690 4.301 4.550 5,281,659 +0.32(+7.53%)
Mar 04, 2022 4.092 4.242 4.082 4.232 153,945 +0.11(+2.66%)
Mar 03, 2022 4.042 4.122 3.993 4.122 128,615 +0.05(+1.22%)
Mar 02, 2022 3.943 4.102 3.943 4.072 153,784 +0.18(+4.60%)
Mar 01, 2022 4.042 4.062 3.823 3.893 141,606 -0.09(-2.25%)
Feb 28, 2022 3.953 3.993 3.863 3.983 133,611 +0.08(+2.04%)
Feb 25, 2022 3.843 3.903 3.813 3.903 148,022 +0.07(+1.82%)
Feb 24, 2022 3.863 3.863 3.724 3.833 311,123 +0.00(+0.00%)
Feb 23, 2022 3.823 3.903 3.813 3.833 321,591 +0.00(+0.00%)
Feb 22, 2022 3.983 3.983 3.793 3.833 199,419 -0.05(-1.28%)
Feb 18, 2022 3.883 0 -0.10(-2.50%)
Feb 17, 2022 4.003 4.017 3.929 3.983 261,518 -0.02(-0.50%)
Feb 16, 2022 3.953 4.072 3.953 4.003 294,014 +0.08(+2.03%)
Feb 15, 2022 3.784 3.943 3.764 3.923 167,817 +0.04(+1.03%)
Feb 14, 2022 3.973 3.973 3.843 3.883 165,740 -0.09(-2.26%)
Feb 11, 2022 3.853 3.983 3.833 3.973 198,986 +0.16(+4.18%)
Feb 10, 2022 3.823 3.933 3.793 3.813 159,496 -0.03(-0.78%)
Feb 09, 2022 3.774 3.853 3.764 3.843 116,828 +0.07(+1.85%)
Feb 08, 2022 3.823 3.833 3.734 3.774 113,615 -0.08(-2.07%)
Feb 07, 2022 3.813 3.898 3.764 3.853 459,624 +0.00(+0.00%)
Feb 04, 2022 3.754 3.873 3.744 3.853 89,417 +0.10(+2.65%)
Feb 03, 2022 3.784 3.704 3.754 66,003 -0.04(-1.05%)
Feb 02, 2022 3.843 3.843 3.754 3.793 74,785 -0.06(-1.55%)
Feb 01, 2022 3.704 3.863 3.694 3.853 95,168 +0.16(+4.31%)
Jan 31, 2022 3.714 3.764 3.694 108,530 -0.03(-0.80%)
Jan 28, 2022 3.714 3.784 3.634 3.724 75,651 +0.01(+0.27%)
Jan 27, 2022 3.833 3.903 3.654 3.714 109,458 -0.06(-1.58%)
Jan 26, 2022 3.853 3.882 3.714 3.774 145,158 -0.01(-0.26%)
Jan 25, 2022 3.564 3.813 3.485 3.784 107,039 +0.18(+4.97%)
Jan 24, 2022 3.455 3.604 3.354 3.604 208,135 +0.06(+1.69%)
Jan 21, 2022 3.564 3.624 3.510 3.545 161,721 -0.09(-2.47%)
Jan 20, 2022 3.674 3.764 3.624 3.634 86,678 -0.05(-1.35%)
Jan 19, 2022 3.764 3.774 3.654 3.684 207,421 -0.06(-1.60%)
Jan 18, 2022 3.853 3.863 3.714 3.744 138,605 -0.06(-1.57%)
Jan 14, 2022 3.803 0 +0.15(+4.09%)
Jan 13, 2022 3.684 3.749 3.644 3.654 196,743 -0.03(-0.81%)
Jan 12, 2022 3.724 3.724 3.654 3.684 127,156 +0.00(+0.00%)
Jan 11, 2022 3.574 3.714 3.550 3.684 381,048 +0.12(+3.35%)
Jan 10, 2022 3.545 3.564 3.485 3.564 93,128 +0.02(+0.56%)
Jan 07, 2022 3.545 3.564 3.525 3.545 107,868 +0.02(+0.56%)
Jan 06, 2022 3.515 3.563 3.475 3.525 289,611 +0.09(+2.61%)
Jan 05, 2022 3.515 3.545 3.425 3.435 153,573 -0.04(-1.15%)
Jan 04, 2022 3.395 3.515 3.395 3.475 225,820 +0.11(+3.25%)
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.