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

4.750 +0.030 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.218 5.391 5.218 5.277 14,992 +0.06(+1.13%)
Jul 30, 2019 4.864 5.234 4.810 5.218 67,627 +0.26(+5.14%)
Jul 29, 2019 5.146 5.146 4.955 4.963 20,724 -0.19(-3.71%)
Jul 26, 2019 5.146 5.162 5.127 5.155 8,925 +0.01(+0.18%)
Jul 25, 2019 5.345 5.345 5.143 5.146 39,705 -0.19(-3.57%)
Jul 24, 2019 5.300 5.391 5.300 5.336 16,237 +0.02(+0.34%)
Jul 23, 2019 5.255 5.327 5.255 5.318 20,181 +0.07(+1.30%)
Jul 22, 2019 5.155 5.309 5.155 5.250 36,427 +0.10(+1.95%)
Jul 19, 2019 5.082 5.150 5.064 5.150 6,942 +0.07(+1.33%)
Jul 18, 2019 5.155 5.155 5.035 5.082 36,743 -0.07(-1.41%)
Jul 17, 2019 5.318 5.318 5.155 5.155 15,099 -0.16(-3.07%)
Jul 16, 2019 5.372 5.454 5.309 5.318 24,603 -0.06(-1.18%)
Jul 15, 2019 5.536 5.536 5.364 5.382 31,999 -0.15(-2.63%)
Jul 12, 2019 5.536 5.554 5.509 5.527 23,691 +0.00(+0.00%)
Jul 11, 2019 5.590 5.590 5.500 5.527 17,046 -0.03(-0.49%)
Jul 10, 2019 5.472 5.572 5.472 5.554 28,689 +0.15(+2.86%)
Jul 09, 2019 5.445 5.445 5.382 5.400 16,025 -0.06(-1.16%)
Jul 08, 2019 5.427 5.509 5.427 5.463 14,338 +0.02(+0.44%)
Jul 05, 2019 5.336 5.445 5.336 5.439 16,198 +0.07(+1.36%)
Jul 03, 2019 5.436 5.436 5.345 5.367 9,917 -0.03(-0.61%)
Jul 02, 2019 5.563 5.563 5.372 5.399 12,359 -0.19(-3.42%)
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.