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

4.600 -0.150 (-3.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.397 2.397 2.341 2.378 5,758 -0.04(-1.53%)
Jul 30, 2020 2.474 2.474 2.388 2.415 9,168 -0.07(-2.75%)
Jul 29, 2020 2.455 2.483 2.416 2.483 4,351 +0.08(+3.17%)
Jul 28, 2020 2.488 2.488 2.407 2.407 4,225 -0.09(-3.45%)
Jul 27, 2020 2.455 2.496 2.426 2.493 47,631 +0.04(+1.56%)
Jul 24, 2020 2.474 2.483 2.445 2.455 60,832 -0.00(-0.19%)
Jul 23, 2020 2.388 2.459 2.378 2.459 21,971 +0.04(+1.78%)
Jul 22, 2020 2.416 2.416 2.369 2.416 18,026 -0.01(-0.25%)
Jul 21, 2020 2.350 2.453 2.345 2.422 42,852 +0.13(+5.68%)
Jul 20, 2020 2.283 2.345 2.273 2.292 22,742 -0.01(-0.41%)
Jul 17, 2020 2.356 2.359 2.297 2.302 17,275 -0.02(-0.82%)
Jul 16, 2020 2.292 2.364 2.292 2.321 22,589 -0.04(-1.62%)
Jul 15, 2020 2.340 2.377 2.311 2.359 45,770 +0.10(+4.22%)
Jul 14, 2020 2.168 2.264 2.168 2.264 38,870 +0.09(+3.95%)
Jul 13, 2020 2.235 2.244 2.168 2.178 29,842 -0.05(-2.15%)
Jul 10, 2020 2.178 2.235 2.168 2.225 39,053 +0.06(+2.64%)
Jul 09, 2020 2.268 2.283 2.161 2.168 48,912 -0.11(-5.02%)
Jul 08, 2020 2.244 2.310 2.244 2.283 6,099 +0.04(+1.70%)
Jul 07, 2020 2.302 2.302 2.244 2.244 297,688 -0.08(-3.29%)
Jul 06, 2020 2.330 2.340 2.254 2.321 66,089 +0.08(+3.40%)
Jul 02, 2020 2.283 2.302 2.240 2.244 33,295 +0.01(+0.43%)
Jul 01, 2020 2.292 2.321 2.235 2.235 16,590 -0.03(-1.53%)
Jun 30, 2020 2.254 2.278 2.197 2.270 54,973 +0.03(+1.12%)
Jun 29, 2020 2.264 2.278 2.216 2.244 33,364 +0.04(+1.73%)
Jun 26, 2020 2.321 2.321 2.201 2.206 33,400 -0.10(-4.15%)
Jun 25, 2020 2.225 2.335 2.216 2.302 301,615 +0.04(+1.90%)
Jun 24, 2020 2.378 2.378 2.240 2.259 60,762 -0.16(-6.56%)
Jun 23, 2020 2.483 2.483 2.416 2.417 33,678 +0.01(+0.44%)
Jun 22, 2020 2.426 2.426 2.369 2.407 29,341 -0.02(-0.87%)
Jun 19, 2020 2.560 2.560 2.399 2.428 37,473 -0.03(-1.34%)
Jun 18, 2020 2.437 2.489 2.409 2.461 22,198 -0.00(-0.00%)
Jun 17, 2020 2.551 2.579 2.461 2.461 25,195 -0.10(-4.05%)
Jun 16, 2020 2.740 2.740 2.560 2.565 68,671 +0.01(+0.46%)
Jun 15, 2020 2.389 2.598 2.371 2.553 82,876 +0.06(+2.38%)
Jun 12, 2020 2.607 2.607 2.461 2.494 57,586 +0.09(+3.53%)
Jun 11, 2020 2.513 2.607 2.409 2.409 111,815 -0.36(-12.97%)
Jun 10, 2020 2.919 2.919 2.745 2.768 86,164 -0.21(-6.95%)
Jun 09, 2020 3.051 3.051 2.881 2.975 41,705 -0.16(-5.15%)
Jun 08, 2020 3.061 3.165 2.976 3.136 122,546 +0.28(+9.93%)
Jun 05, 2020 2.740 2.900 2.740 2.853 47,106 +0.26(+9.82%)
Jun 04, 2020 2.494 2.615 2.494 2.598 30,167 +0.08(+3.00%)
Jun 03, 2020 2.494 2.541 2.494 2.522 40,695 +0.04(+1.52%)
Jun 02, 2020 2.447 2.484 2.447 2.484 29,875 +0.08(+3.14%)
Jun 01, 2020 2.409 2.456 2.399 2.409 8,118 +0.02(+0.79%)
May 29, 2020 2.437 2.437 2.333 2.390 64,996 -0.05(-1.96%)
May 28, 2020 2.475 2.496 2.428 2.438 56,136 -0.02(-0.67%)
May 27, 2020 2.418 2.456 2.348 2.454 33,934 +0.10(+4.34%)
May 26, 2020 2.343 2.367 2.296 2.352 52,732 +0.12(+5.51%)
May 22, 2020 2.248 2.248 2.201 2.229 26,993 -0.05(-2.07%)
May 21, 2020 2.324 2.324 2.239 2.277 22,325 -0.02(-0.82%)
May 20, 2020 2.239 2.296 2.211 2.296 38,851 +0.14(+6.35%)
May 19, 2020 2.248 2.248 2.159 2.159 35,003 -0.09(-3.99%)
May 18, 2020 2.182 2.267 2.140 2.248 92,581 +0.21(+10.19%)
May 15, 2020 2.012 2.078 2.012 2.040 41,707 +0.02(+1.17%)
May 14, 2020 1.993 2.069 1.927 2.017 32,285 -0.01(-0.70%)
May 13, 2020 2.163 2.163 1.998 2.031 33,076 -0.13(-6.11%)
May 12, 2020 2.192 2.201 2.126 2.163 41,579 +0.00(+0.00%)
May 11, 2020 2.211 2.211 2.126 2.163 34,341 -0.04(-1.72%)
May 08, 2020 2.111 2.207 2.097 2.201 48,906 +0.13(+6.39%)
May 07, 2020 2.050 2.074 2.031 2.069 41,750 +0.09(+4.29%)
May 06, 2020 2.097 2.116 1.984 1.984 130,894 -0.11(-5.41%)
May 05, 2020 2.239 2.239 2.088 2.097 88,030 -0.07(-3.05%)
May 04, 2020 2.040 2.163 2.031 2.163 42,611 +0.07(+3.38%)
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.