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

3.070 USD -0.190 (-5.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.070 3.070 2.995 3.070 70,288 -0.19(-5.83%)
Nov 24, 2021 3.250 3.290 3.230 3.260 111,834 +0.00(+0.00%)
Nov 23, 2021 3.190 3.260 3.190 3.260 236,998 +0.13(+4.15%)
Nov 22, 2021 3.100 3.200 3.100 3.130 195,574 +0.00(+0.00%)
Nov 19, 2021 3.200 3.202 3.120 3.130 105,683 -0.16(-4.86%)
Nov 18, 2021 3.380 3.390 3.270 3.290 82,272 -0.10(-2.95%)
Nov 17, 2021 3.480 3.490 3.380 3.390 371,462 -0.13(-3.69%)
Nov 16, 2021 3.490 3.559 3.480 3.520 72,587 +0.04(+1.15%)
Nov 15, 2021 3.530 3.530 3.460 3.480 139,599 -0.06(-1.69%)
Nov 12, 2021 3.540 3.598 3.520 3.540 68,903 -0.05(-1.39%)
Nov 11, 2021 3.600 3.631 3.590 3.590 20,794 +0.00(+0.00%)
Nov 10, 2021 3.740 3.590 119,162 -0.18(-4.77%)
Nov 09, 2021 3.760 3.770 3.660 3.770 62,819 +0.02(+0.53%)
Nov 08, 2021 3.730 3.811 3.715 3.750 61,285 +0.03(+0.81%)
Nov 05, 2021 3.770 3.800 3.710 3.720 126,301 +0.00(+0.00%)
Nov 04, 2021 3.810 3.860 3.680 3.720 58,419 -0.02(-0.53%)
Nov 03, 2021 3.680 3.790 3.680 3.740 54,744 -0.02(-0.53%)
Nov 02, 2021 3.750 3.765 3.720 3.760 85,006 -0.01(-0.27%)
Nov 01, 2021 3.720 3.795 3.761 3.770 135,554 +0.10(+2.72%)
Oct 29, 2021 3.760 3.770 3.660 3.670 43,845 -0.11(-2.91%)
Oct 28, 2021 3.720 3.790 3.720 3.780 60,103 +0.06(+1.61%)
Oct 27, 2021 3.860 3.880 3.700 3.720 239,832 -0.20(-5.10%)
Oct 26, 2021 3.940 3.920 66,515 +0.02(+0.51%)
Oct 25, 2021 3.910 3.970 3.890 3.900 149,076 +0.03(+0.78%)
Oct 22, 2021 3.860 3.899 3.820 3.870 47,398 +0.01(+0.26%)
Oct 21, 2021 3.930 3.960 3.830 3.860 131,913 -0.11(-2.77%)
Oct 20, 2021 3.930 3.974 3.900 3.970 72,641 +0.00(+0.00%)
Oct 19, 2021 3.950 3.990 3.890 3.970 74,352 +0.04(+1.02%)
Oct 18, 2021 3.950 3.998 3.900 3.930 91,714 +0.03(+0.77%)
Oct 15, 2021 3.880 3.940 3.870 3.900 106,701 +0.08(+2.09%)
Oct 14, 2021 3.830 3.830 3.775 3.820 76,519 +0.04(+1.06%)
Oct 13, 2021 3.730 3.790 3.660 3.780 96,649 +0.03(+0.80%)
Oct 12, 2021 3.770 3.810 3.730 3.750 113,776 -0.02(-0.53%)
Oct 11, 2021 3.820 3.870 3.760 3.770 125,147 +0.02(+0.53%)
Oct 08, 2021 3.720 3.785 3.720 3.750 218,018 +0.08(+2.18%)
Oct 07, 2021 3.610 3.690 3.590 3.670 40,438 +0.07(+1.94%)
Oct 06, 2021 3.630 3.670 3.540 3.600 95,007 -0.11(-2.96%)
Oct 05, 2021 3.750 3.786 3.640 3.710 108,726 +0.02(+0.54%)
Oct 04, 2021 3.670 3.730 3.660 3.690 143,979 +0.09(+2.50%)
Oct 01, 2021 3.530 3.635 3.500 3.600 111,308 +0.09(+2.56%)
Sep 30, 2021 3.530 3.548 3.459 3.510 235,362 -0.02(-0.57%)
Sep 29, 2021 3.550 3.560 3.480 3.530 165,765 -0.02(-0.56%)
Sep 28, 2021 3.590 3.660 3.540 3.550 147,849 +0.01(+0.28%)
Sep 27, 2021 3.420 3.560 3.420 3.540 107,529 +0.18(+5.36%)
Sep 24, 2021 3.320 3.378 3.290 3.360 389,460 +0.02(+0.60%)
Sep 23, 2021 3.220 3.340 3.190 3.340 42,048 +0.15(+4.70%)
Sep 22, 2021 3.210 3.280 3.180 3.190 102,682 +0.05(+1.59%)
Sep 21, 2021 3.180 3.180 3.090 3.140 42,788 +0.01(+0.32%)
Sep 20, 2021 3.140 3.190 3.079 3.130 176,278 -0.13(-3.99%)
Sep 17, 2021 3.320 3.340 3.260 3.260 48,534 -0.09(-2.69%)
Sep 16, 2021 3.420 3.420 3.320 3.350 32,148 -0.06(-1.76%)
Sep 15, 2021 3.340 3.450 3.340 3.410 78,130 +0.11(+3.33%)
Sep 14, 2021 3.390 3.390 3.272 3.300 55,288 -0.04(-1.20%)
Sep 13, 2021 3.260 3.377 3.260 3.340 73,643 +0.12(+3.73%)
Sep 10, 2021 3.260 3.270 3.200 3.220 48,767 +0.01(+0.31%)
Sep 09, 2021 3.150 3.260 3.140 3.210 36,284 +0.04(+1.26%)
Sep 08, 2021 3.290 3.300 3.170 3.170 176,155 -0.10(-3.06%)
Sep 07, 2021 3.240 3.330 3.240 3.270 52,867 +0.00(+0.00%)
Sep 03, 2021 3.330 3.332 3.268 3.270 67,075 -0.07(-2.10%)
Sep 02, 2021 3.280 3.350 3.280 3.340 62,379 +0.10(+3.09%)
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.