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

4.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.150 3.167 3.050 3.086 63,400 -0.02(-0.78%)
Jan 28, 2021 3.110 3.180 3.074 3.110 24,736 +0.00(+0.00%)
Jan 27, 2021 3.080 3.250 3.000 3.110 47,440 +0.01(+0.32%)
Jan 26, 2021 3.180 3.180 3.100 3.100 12,132 -0.05(-1.59%)
Jan 25, 2021 3.210 3.210 3.095 3.150 24,596 -0.10(-3.08%)
Jan 22, 2021 3.130 3.260 3.080 3.250 25,800 +0.03(+0.93%)
Jan 21, 2021 3.330 3.330 3.192 3.220 60,089 -0.12(-3.59%)
Jan 20, 2021 3.390 3.390 3.300 3.340 21,363 -0.03(-0.89%)
Jan 19, 2021 3.420 3.420 3.340 3.370 22,539 -0.01(-0.30%)
Jan 15, 2021 3.450 3.455 3.327 3.380 328,800 -0.15(-4.25%)
Jan 14, 2021 3.400 3.570 3.400 3.530 52,673 +0.15(+4.44%)
Jan 13, 2021 3.480 3.480 3.360 3.380 52,228 -0.11(-3.02%)
Jan 12, 2021 3.350 3.506 3.350 3.485 91,506 +0.17(+4.97%)
Jan 11, 2021 3.240 3.320 3.190 3.320 44,966 +0.03(+0.91%)
Jan 08, 2021 3.350 3.352 3.265 3.290 36,800 -0.02(-0.60%)
Jan 07, 2021 3.290 3.330 3.270 3.310 227,485 +0.05(+1.53%)
Jan 06, 2021 3.240 3.320 3.219 3.260 34,984 +0.10(+3.16%)
Jan 05, 2021 2.980 3.222 2.980 3.160 58,837 +0.19(+6.40%)
Jan 04, 2021 2.950 3.030 2.910 2.970 39,394 +0.05(+1.71%)
Dec 31, 2020 2.920 2.920 2.920 57,124 -0.01(-0.34%)
Dec 30, 2020 2.920 2.951 2.905 2.930 57,124 +0.04(+1.38%)
Dec 29, 2020 2.940 2.940 2.850 2.890 27,157 -0.02(-0.69%)
Dec 28, 2020 2.960 2.972 2.900 2.910 6,607 -0.03(-1.02%)
Dec 24, 2020 3.010 3.010 2.920 2.940 9,400 -0.02(-0.84%)
Dec 23, 2020 2.910 2.988 2.910 2.965 16,599 +0.09(+3.11%)
Dec 22, 2020 2.895 2.906 2.870 2.876 20,122 -0.02(-0.84%)
Dec 21, 2020 2.860 2.930 2.820 2.900 34,755 -0.10(-3.34%)
Dec 18, 2020 3.060 3.060 2.980 3.000 11,600 -0.06(-1.96%)
Dec 17, 2020 3.060 3.070 3.015 3.060 39,617 +0.00(+0.00%)
Dec 16, 2020 3.120 3.120 3.056 3.060 29,767 -0.05(-1.61%)
Dec 15, 2020 3.050 3.113 3.010 3.110 42,295 +0.10(+3.18%)
Dec 14, 2020 3.130 3.140 3.000 3.014 44,120 -0.07(-2.30%)
Dec 11, 2020 3.070 3.105 3.050 3.085 50,300 -0.06(-1.91%)
Dec 10, 2020 2.980 3.170 2.980 3.145 73,571 +0.12(+3.97%)
Dec 09, 2020 3.070 3.130 2.986 3.025 63,404 -0.02(-0.82%)
Dec 08, 2020 2.920 3.060 2.920 3.050 52,929 +0.06(+2.01%)
Dec 07, 2020 3.030 3.030 2.950 2.990 100,853 -0.06(-1.97%)
Dec 04, 2020 2.910 3.050 2.910 3.050 99,200 +0.20(+7.05%)
Dec 03, 2020 2.810 2.880 2.810 2.849 76,753 +0.04(+1.40%)
Dec 02, 2020 2.730 2.870 2.730 2.810 10,830 +0.08(+2.93%)
Dec 01, 2020 2.710 2.770 2.685 2.730 29,708 +0.08(+3.02%)
Nov 30, 2020 2.810 2.810 2.645 2.650 49,188 -0.17(-6.03%)
Nov 27, 2020 2.870 2.870 2.800 2.820 22,600 -0.06(-2.08%)
Nov 25, 2020 2.850 2.890 2.840 2.880 64,800 -0.06(-2.04%)
Nov 24, 2020 2.900 2.981 2.900 2.940 143,623 +0.16(+5.76%)
Nov 23, 2020 2.580 2.800 2.580 2.780 95,829 +0.22(+8.59%)
Nov 20, 2020 2.590 2.590 2.530 2.560 67,300 -0.02(-0.78%)
Nov 19, 2020 2.500 2.590 2.480 2.580 27,884 +0.05(+1.98%)
Nov 18, 2020 2.600 2.645 2.520 2.530 30,150 -0.01(-0.22%)
Nov 17, 2020 2.490 2.540 2.450 2.535 21,374 +0.02(+0.62%)
Nov 16, 2020 2.390 2.520 2.390 2.520 124,305 +0.21(+9.09%)
Nov 13, 2020 2.256 2.315 2.256 2.310 23,400 +0.08(+3.59%)
Nov 12, 2020 2.270 2.290 2.215 2.230 32,116 -0.08(-3.46%)
Nov 11, 2020 2.350 2.350 2.280 2.310 4,330 -0.03(-1.28%)
Nov 10, 2020 2.320 2.360 2.310 2.340 17,376 +0.03(+1.30%)
Nov 09, 2020 2.190 2.380 2.190 2.310 72,853 +0.32(+16.08%)
Nov 06, 2020 2.020 2.040 1.990 1.990 103,200 -0.05(-2.21%)
Nov 05, 2020 2.047 2.050 2.026 2.035 7,825 +0.03(+1.24%)
Nov 04, 2020 2.000 2.030 1.930 2.010 12,195 -0.01(-0.74%)
Nov 03, 2020 2.030 2.070 2.010 2.025 9,466 +0.03(+1.70%)
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.