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

4.290 -0.010 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.870 1.950 1.850 1.855 28,726 -0.03(-1.38%)
Mar 30, 2020 1.830 1.881 1.790 1.881 40,927 +0.01(+0.31%)
Mar 27, 2020 1.940 1.940 1.830 1.875 31,400 -0.06(-3.35%)
Mar 26, 2020 1.860 2.020 1.860 1.940 69,228 +0.05(+2.47%)
Mar 25, 2020 2.000 2.010 1.850 1.893 50,827 -0.04(-1.91%)
Mar 24, 2020 1.800 1.930 1.790 1.930 41,001 +0.26(+15.28%)
Mar 23, 2020 1.780 1.780 1.660 1.674 51,478 -0.11(-5.98%)
Mar 20, 2020 1.845 1.880 1.757 1.781 22,000 -0.00(-0.04%)
Mar 19, 2020 1.600 1.790 1.600 1.782 25,327 +0.19(+12.04%)
Mar 18, 2020 1.800 1.800 1.570 1.590 53,532 -0.26(-14.05%)
Mar 17, 2020 1.810 1.905 1.770 1.850 32,639 +0.00(+0.00%)
Mar 16, 2020 1.920 2.000 1.830 1.850 87,142 -0.25(-11.78%)
Mar 13, 2020 2.100 2.100 1.910 2.097 47,100 +0.18(+9.22%)
Mar 12, 2020 2.000 2.030 1.890 1.920 80,642 -0.21(-9.65%)
Mar 11, 2020 2.250 2.250 2.110 2.125 62,224 -0.20(-8.50%)
Mar 10, 2020 2.400 2.400 2.150 2.322 47,349 +0.11(+5.08%)
Mar 09, 2020 2.700 2.700 2.210 2.210 70,761 -0.84(-27.54%)
Mar 06, 2020 3.250 3.250 3.030 3.050 25,900 -0.33(-9.82%)
Mar 05, 2020 3.530 3.530 3.355 3.382 7,940 -0.21(-5.79%)
Mar 04, 2020 3.620 3.700 3.540 3.590 12,069 -0.03(-0.83%)
Mar 03, 2020 3.780 3.832 3.620 3.620 26,895 -0.14(-3.78%)
Mar 02, 2020 3.681 3.762 3.580 3.762 37,028 +0.04(+1.13%)
Feb 28, 2020 3.460 3.720 3.460 3.720 20,500 +0.11(+3.02%)
Feb 27, 2020 3.660 3.743 3.550 3.611 69,820 -0.17(-4.54%)
Feb 26, 2020 3.880 3.905 3.770 3.783 9,632 -0.08(-1.98%)
Feb 25, 2020 4.050 4.060 3.856 3.859 106,814 -0.16(-4.07%)
Feb 24, 2020 4.130 4.130 4.023 4.023 48,654 -0.31(-7.09%)
Feb 21, 2020 4.400 4.400 4.290 4.330 15,300 -0.16(-3.56%)
Feb 20, 2020 4.500 4.540 4.490 4.490 10,566 -0.01(-0.12%)
Feb 19, 2020 4.470 4.505 4.444 4.495 8,632 +0.06(+1.43%)
Feb 18, 2020 4.450 4.450 4.350 4.432 9,966 -0.05(-1.19%)
Feb 14, 2020 4.500 4.500 4.426 4.486 15,400 -0.00(-0.11%)
Feb 13, 2020 4.520 4.540 4.470 4.491 13,721 -0.04(-0.97%)
Feb 12, 2020 4.530 4.590 4.475 4.535 5,912 +0.09(+2.13%)
Feb 11, 2020 4.430 4.460 4.420 4.440 41,573 +0.10(+2.20%)
Feb 10, 2020 4.400 4.400 4.343 4.345 34,668 -0.10(-2.14%)
Feb 07, 2020 4.420 4.480 4.393 4.440 29,700 -0.05(-1.11%)
Feb 06, 2020 4.640 4.640 4.480 4.490 9,605 -0.13(-2.92%)
Feb 05, 2020 4.520 4.670 4.520 4.625 23,972 +0.19(+4.26%)
Feb 04, 2020 4.490 4.517 4.436 4.436 2,661 +0.06(+1.39%)
Feb 03, 2020 4.380 4.430 4.370 4.375 7,014 -0.01(-0.33%)
Jan 31, 2020 4.450 4.450 4.350 4.390 8,100 -0.14(-3.05%)
Jan 30, 2020 4.490 4.528 4.411 4.528 16,088 -0.00(-0.09%)
Jan 29, 2020 4.650 4.650 4.530 4.532 6,585 -0.05(-1.05%)
Jan 28, 2020 4.580 4.610 4.580 4.580 5,520 +0.03(+0.66%)
Jan 27, 2020 4.630 4.630 4.550 4.550 20,128 -0.19(-4.03%)
Jan 24, 2020 4.920 4.920 4.700 4.741 8,900 -0.18(-3.58%)
Jan 23, 2020 4.940 4.940 4.830 4.917 9,405 -0.10(-1.96%)
Jan 22, 2020 5.040 5.050 5.010 5.015 4,568 -0.08(-1.47%)
Jan 21, 2020 5.220 5.220 5.090 5.090 10,184 -0.15(-2.86%)
Jan 17, 2020 5.310 5.340 5.231 5.240 5,500 -0.04(-0.85%)
Jan 16, 2020 5.300 5.333 5.285 5.285 9,129 +0.04(+0.67%)
Jan 15, 2020 5.290 5.332 5.230 5.250 19,377 -0.13(-2.42%)
Jan 14, 2020 5.370 5.400 5.310 5.380 13,467 +0.00(+0.08%)
Jan 13, 2020 5.400 5.400 5.320 5.376 12,631 -0.03(-0.55%)
Jan 10, 2020 5.490 5.490 5.400 5.405 7,600 -0.08(-1.54%)
Jan 09, 2020 5.430 5.510 5.370 5.490 25,006 +0.03(+0.55%)
Jan 08, 2020 5.620 5.620 5.425 5.460 27,037 -0.18(-3.12%)
Jan 07, 2020 5.690 5.690 5.550 5.636 37,181 -0.11(-1.99%)
Jan 06, 2020 5.700 5.770 5.660 5.750 50,559 +0.08(+1.41%)
Jan 03, 2020 5.660 5.723 5.610 5.670 57,000 +0.10(+1.78%)
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.