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

3.820 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.660 4.660 4.580 4.622 21,291 -0.08(-1.77%)
Oct 30, 2019 4.890 4.890 4.690 4.705 7,559 -0.16(-3.19%)
Oct 29, 2019 4.720 4.910 4.720 4.860 8,423 +0.11(+2.21%)
Oct 28, 2019 4.820 4.854 4.755 4.755 6,613 -0.04(-0.75%)
Oct 25, 2019 4.770 4.814 4.750 4.791 25,800 +0.04(+0.78%)
Oct 24, 2019 4.840 4.840 4.690 4.754 24,158 -0.10(-1.97%)
Oct 23, 2019 4.780 4.900 4.760 4.850 19,594 +0.04(+0.88%)
Oct 22, 2019 4.760 4.840 4.710 4.807 9,528 +0.09(+1.96%)
Oct 21, 2019 4.600 4.750 4.600 4.715 9,847 +0.10(+2.28%)
Oct 18, 2019 4.690 4.740 4.595 4.610 56,200 -0.06(-1.20%)
Oct 17, 2019 4.710 4.740 4.660 4.666 2,122 -0.03(-0.72%)
Oct 16, 2019 4.700 4.773 4.680 4.700 13,907 -0.01(-0.21%)
Oct 15, 2019 4.720 4.804 4.709 4.710 4,980 -0.03(-0.64%)
Oct 14, 2019 4.710 4.750 4.610 4.740 22,330 -0.02(-0.42%)
Oct 11, 2019 4.630 4.800 4.630 4.760 22,800 +0.19(+4.16%)
Oct 10, 2019 4.540 4.585 4.500 4.570 73,564 +0.07(+1.56%)
Oct 09, 2019 4.600 4.600 4.480 4.500 5,309 -0.02(-0.54%)
Oct 08, 2019 4.530 4.572 4.500 4.524 5,378 -0.08(-1.68%)
Oct 07, 2019 4.620 4.650 4.602 4.602 895 -0.01(-0.25%)
Oct 04, 2019 4.620 4.620 4.580 4.613 3,600 +0.01(+0.24%)
Oct 03, 2019 4.490 4.609 4.490 4.602 12,763 +0.06(+1.37%)
Oct 02, 2019 4.590 4.590 4.539 4.540 6,832 -0.06(-1.30%)
Oct 01, 2019 4.770 4.817 4.600 4.600 10,721 -0.14(-2.95%)
Sep 30, 2019 4.760 4.768 4.710 4.740 4,575 -0.03(-0.60%)
Sep 27, 2019 4.750 4.850 4.740 4.768 63,300 -0.05(-1.07%)
Sep 26, 2019 4.890 4.890 4.783 4.820 7,846 -0.07(-1.43%)
Sep 25, 2019 4.810 4.914 4.810 4.890 15,717 -0.01(-0.20%)
Sep 24, 2019 5.090 5.090 4.880 4.900 20,165 -0.23(-4.46%)
Sep 23, 2019 5.111 5.130 5.074 5.129 3,688 +0.03(+0.52%)
Sep 20, 2019 5.140 5.180 5.080 5.102 7,500 -0.02(-0.35%)
Sep 19, 2019 5.241 5.241 5.101 5.120 5,123 -0.06(-1.16%)
Sep 18, 2019 5.300 5.350 5.140 5.180 31,275 -0.19(-3.54%)
Sep 17, 2019 5.580 5.580 5.340 5.370 27,358 -0.26(-4.62%)
Sep 16, 2019 5.610 5.680 5.531 5.630 64,294 +0.38(+7.24%)
Sep 13, 2019 5.260 5.300 5.240 5.250 27,100 +0.04(+0.77%)
Sep 12, 2019 5.210 5.229 5.070 5.210 30,663 -0.06(-1.14%)
Sep 11, 2019 5.260 5.330 5.200 5.270 103,343 +0.02(+0.38%)
Sep 10, 2019 5.250 5.355 5.250 5.250 21,869 +0.04(+0.83%)
Sep 09, 2019 5.010 5.207 4.976 5.207 15,526 +0.27(+5.44%)
Sep 06, 2019 4.860 4.969 4.816 4.938 5,600 +0.03(+0.66%)
Sep 05, 2019 4.780 4.948 4.780 4.906 16,753 +0.17(+3.50%)
Sep 04, 2019 4.740 4.760 4.671 4.740 13,665 +0.10(+2.15%)
Sep 03, 2019 4.610 4.650 4.520 4.640 14,870 -0.06(-1.37%)
Aug 30, 2019 4.740 4.790 4.650 4.705 10,500 -0.03(-0.67%)
Aug 29, 2019 4.650 4.760 4.650 4.737 6,302 +0.14(+3.08%)
Aug 28, 2019 4.520 4.650 4.520 4.595 6,414 +0.15(+3.33%)
Aug 27, 2019 4.520 4.550 4.430 4.447 10,124 -0.04(-0.96%)
Aug 26, 2019 4.570 4.570 4.473 4.490 5,412 +0.02(+0.45%)
Aug 23, 2019 4.610 4.690 4.450 4.470 6,000 -0.22(-4.69%)
Aug 22, 2019 4.780 4.820 4.690 4.690 18,512 -0.08(-1.68%)
Aug 21, 2019 4.830 4.830 4.760 4.770 6,409 +0.03(+0.63%)
Aug 20, 2019 4.790 4.790 4.710 4.740 8,902 -0.07(-1.46%)
Aug 19, 2019 4.710 4.835 4.710 4.810 19,752 +0.17(+3.78%)
Aug 16, 2019 4.480 4.635 4.480 4.635 6,400 +0.17(+3.69%)
Aug 15, 2019 4.510 4.510 4.420 4.470 12,197 -0.05(-1.11%)
Aug 14, 2019 4.680 4.680 4.490 4.520 83,084 -0.28(-5.74%)
Aug 13, 2019 4.863 4.940 4.790 4.795 6,232 +0.03(+0.52%)
Aug 12, 2019 4.870 4.870 4.740 4.770 2,358 -0.07(-1.45%)
Aug 09, 2019 5.010 5.010 4.800 4.840 10,400 -0.17(-3.41%)
Aug 08, 2019 5.020 5.020 4.930 5.011 17,635 +0.03(+0.62%)
Aug 07, 2019 4.910 4.980 4.830 4.980 14,370 -0.04(-0.80%)
Aug 06, 2019 5.100 5.100 4.920 5.020 20,987 -0.05(-0.99%)
Aug 05, 2019 5.170 5.170 5.020 5.070 18,339 -0.22(-4.20%)
Aug 02, 2019 5.510 5.510 5.260 5.292 19,200 -0.18(-3.24%)
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.