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

4.400 +0.160 (+3.77%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.700 8.700 8.546 8.546 5,889 +0.03(+0.31%)
Oct 30, 2018 8.170 8.549 8.170 8.520 6,685 +0.28(+3.40%)
Oct 29, 2018 8.600 8.600 8.170 8.240 762,490 -0.26(-3.06%)
Oct 26, 2018 8.320 8.650 8.210 8.500 39,400 +0.00(+0.00%)
Oct 25, 2018 8.470 8.610 8.440 8.500 13,450 +0.17(+2.04%)
Oct 24, 2018 8.920 8.920 8.330 8.330 47,378 -0.49(-5.56%)
Oct 23, 2018 9.000 9.000 8.720 8.820 19,380 -0.42(-4.55%)
Oct 22, 2018 9.400 9.400 9.155 9.240 75,564 -0.16(-1.70%)
Oct 19, 2018 9.520 9.720 9.400 9.400 11,600 -0.05(-0.53%)
Oct 18, 2018 9.630 9.685 9.430 9.450 38,871 -0.32(-3.28%)
Oct 17, 2018 9.820 9.820 9.720 9.770 19,855 -0.15(-1.51%)
Oct 16, 2018 9.880 9.920 9.800 9.920 8,990 +0.09(+0.92%)
Oct 15, 2018 9.790 9.890 9.686 9.830 13,666 +0.11(+1.13%)
Oct 12, 2018 9.860 9.900 9.610 9.720 20,000 +0.05(+0.52%)
Oct 11, 2018 9.830 9.960 9.650 9.670 74,873 -0.25(-2.52%)
Oct 10, 2018 10.48 10.48 9.920 9.920 88,827 -0.57(-5.45%)
Oct 09, 2018 10.43 10.59 10.40 10.49 21,397 +0.09(+0.90%)
Oct 08, 2018 10.17 10.40 10.15 10.40 69,312 +0.11(+1.05%)
Oct 05, 2018 10.25 10.31 10.17 10.29 35,600 +0.04(+0.36%)
Oct 04, 2018 10.34 10.44 10.21 10.25 37,783 -0.11(-1.03%)
Oct 03, 2018 10.28 10.40 10.17 10.36 6,895 +0.12(+1.17%)
Oct 02, 2018 10.22 10.29 10.15 10.24 11,401 +0.03(+0.29%)
Oct 01, 2018 10.13 10.25 10.13 10.21 6,289 +0.11(+1.09%)
Sep 28, 2018 10.04 10.24 10.04 10.10 11,600 +0.03(+0.30%)
Sep 27, 2018 10.06 10.11 9.930 10.07 14,710 +0.04(+0.40%)
Sep 26, 2018 10.13 10.16 10.03 10.03 30,307 -0.18(-1.76%)
Sep 25, 2018 10.27 10.29 10.21 10.21 23,734 +0.10(+0.99%)
Sep 24, 2018 10.15 10.25 10.07 10.11 10,853 +0.08(+0.80%)
Sep 21, 2018 9.960 10.05 9.960 10.03 10,700 +0.11(+1.16%)
Sep 20, 2018 10.00 10.00 9.880 9.915 27,125 +0.07(+0.66%)
Sep 19, 2018 9.780 9.940 9.780 9.850 12,552 +0.16(+1.66%)
Sep 18, 2018 9.580 9.709 9.580 9.689 16,295 +0.20(+2.10%)
Sep 17, 2018 9.570 9.620 9.484 9.490 4,283 -0.04(-0.42%)
Sep 14, 2018 9.510 9.600 9.510 9.530 9,100 +0.08(+0.85%)
Sep 13, 2018 9.460 9.530 9.440 9.450 27,725 -0.08(-0.84%)
Sep 12, 2018 9.430 9.559 9.430 9.530 26,384 +0.25(+2.69%)
Sep 11, 2018 9.110 9.330 9.090 9.280 52,911 +0.18(+1.94%)
Sep 10, 2018 9.140 9.140 9.100 9.104 9,220 +0.10(+1.15%)
Sep 07, 2018 8.910 9.020 8.890 9.000 21,300 -0.02(-0.22%)
Sep 06, 2018 9.280 9.280 9.020 9.020 3,944 -0.27(-2.90%)
Sep 05, 2018 9.430 9.430 9.220 9.290 6,563 -0.20(-2.11%)
Sep 04, 2018 9.620 9.620 9.400 9.490 13,376 -0.06(-0.63%)
Aug 31, 2018 9.550 9.550 9.550 0 -0.02(-0.22%)
Aug 30, 2018 9.640 9.640 9.530 9.571 16,994 -0.17(-1.74%)
Aug 29, 2018 9.680 9.760 9.661 9.740 3,449 +0.07(+0.72%)
Aug 28, 2018 9.750 9.810 9.625 9.670 33,204 -0.05(-0.51%)
Aug 27, 2018 9.680 9.752 9.680 9.720 4,766 +0.08(+0.83%)
Aug 24, 2018 9.710 9.731 9.635 9.640 6,700 +0.03(+0.31%)
Aug 23, 2018 9.650 9.660 9.610 9.610 12,218 -0.12(-1.23%)
Aug 22, 2018 9.670 9.730 9.630 9.730 9,497 +0.19(+1.99%)
Aug 21, 2018 9.490 9.630 9.490 9.540 12,431 +0.15(+1.60%)
Aug 20, 2018 9.230 9.415 9.230 9.390 9,819 +0.15(+1.62%)
Aug 17, 2018 9.170 9.250 9.150 9.240 4,000 +0.09(+0.98%)
Aug 16, 2018 9.140 9.230 9.140 9.150 8,339 +0.02(+0.25%)
Aug 15, 2018 9.460 9.460 9.027 9.127 15,474 -0.44(-4.62%)
Aug 14, 2018 9.600 9.620 9.530 9.570 7,927 +0.06(+0.58%)
Aug 13, 2018 9.710 9.720 9.502 9.515 5,733 -0.30(-3.01%)
Aug 10, 2018 9.670 9.810 9.670 9.810 6,300 +0.11(+1.13%)
Aug 09, 2018 9.860 9.860 9.700 9.700 10,716 -0.18(-1.79%)
Aug 08, 2018 9.830 9.877 9.780 9.877 7,906 -0.00(-0.03%)
Aug 07, 2018 9.890 10.01 9.880 9.880 15,428 +0.10(+1.06%)
Aug 06, 2018 9.740 9.810 9.730 9.776 6,832 +0.09(+0.94%)
Aug 03, 2018 9.740 9.880 9.680 9.685 23,900 -0.09(-0.97%)
Aug 02, 2018 9.680 9.850 9.680 9.780 27,557 +0.00(+0.00%)
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.