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

3.940 +0.180 (+4.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.810 2.810 2.645 2.650 49,188 -0.17(-6.03%)
Nov 27, 2020 2.870 2.870 2.800 2.820 22,600 -0.06(-2.08%)
Nov 25, 2020 2.850 2.890 2.840 2.880 64,800 -0.06(-2.04%)
Nov 24, 2020 2.900 2.981 2.900 2.940 143,623 +0.16(+5.76%)
Nov 23, 2020 2.580 2.800 2.580 2.780 95,829 +0.22(+8.59%)
Nov 20, 2020 2.590 2.590 2.530 2.560 67,300 -0.02(-0.78%)
Nov 19, 2020 2.500 2.590 2.480 2.580 27,884 +0.05(+1.98%)
Nov 18, 2020 2.600 2.645 2.520 2.530 30,150 -0.01(-0.22%)
Nov 17, 2020 2.490 2.540 2.450 2.535 21,374 +0.02(+0.62%)
Nov 16, 2020 2.390 2.520 2.390 2.520 124,305 +0.21(+9.09%)
Nov 13, 2020 2.256 2.315 2.256 2.310 23,400 +0.08(+3.59%)
Nov 12, 2020 2.270 2.290 2.215 2.230 32,116 -0.08(-3.46%)
Nov 11, 2020 2.350 2.350 2.280 2.310 4,330 -0.03(-1.28%)
Nov 10, 2020 2.320 2.360 2.310 2.340 17,376 +0.03(+1.30%)
Nov 09, 2020 2.190 2.380 2.190 2.310 72,853 +0.32(+16.08%)
Nov 06, 2020 2.020 2.040 1.990 1.990 103,200 -0.05(-2.21%)
Nov 05, 2020 2.047 2.050 2.026 2.035 7,825 +0.03(+1.24%)
Nov 04, 2020 2.000 2.030 1.930 2.010 12,195 -0.01(-0.74%)
Nov 03, 2020 2.030 2.070 2.010 2.025 9,466 +0.03(+1.70%)
Nov 02, 2020 1.920 2.000 1.913 1.991 37,675 +0.10(+5.37%)
Oct 30, 2020 1.840 1.890 1.840 1.890 7,600 +0.03(+1.59%)
Oct 29, 2020 1.820 1.860 1.775 1.860 49,875 +0.03(+1.64%)
Oct 28, 2020 1.890 1.890 1.825 1.830 14,888 -0.10(-5.18%)
Oct 27, 2020 1.960 1.960 1.913 1.930 12,209 -0.04(-1.78%)
Oct 26, 2020 2.020 2.020 1.953 1.965 9,462 -0.08(-3.91%)
Oct 23, 2020 2.070 2.080 2.029 2.045 7,900 -0.01(-0.70%)
Oct 22, 2020 2.020 2.060 2.010 2.059 5,826 +0.05(+2.32%)
Oct 21, 2020 2.025 2.025 2.010 2.013 401 -0.01(-0.60%)
Oct 20, 2020 2.010 2.035 2.000 2.025 11,096 +0.05(+2.53%)
Oct 19, 2020 1.980 2.030 1.970 1.975 17,377 -0.00(-0.25%)
Oct 16, 2020 2.020 2.041 1.980 1.980 3,800 -0.08(-3.88%)
Oct 15, 2020 2.020 2.060 1.990 2.060 13,783 +0.02(+0.98%)
Oct 14, 2020 2.030 2.100 2.030 2.040 6,865 +0.04(+2.00%)
Oct 13, 2020 2.040 2.040 2.000 2.000 7,434 -0.05(-2.44%)
Oct 12, 2020 2.030 2.060 2.030 2.050 12,321 -0.02(-0.97%)
Oct 09, 2020 2.120 2.120 2.060 2.070 35,400 -0.03(-1.43%)
Oct 08, 2020 2.020 2.100 2.020 2.100 8,584 +0.09(+4.71%)
Oct 07, 2020 1.994 2.010 1.968 2.006 17,125 +0.02(+0.78%)
Oct 06, 2020 2.050 2.070 1.990 1.990 15,015 -0.04(-1.97%)
Oct 05, 2020 1.990 2.030 1.990 2.030 22,856 +0.07(+3.57%)
Oct 02, 2020 1.890 1.971 1.875 1.960 2,500 +0.03(+1.80%)
Oct 01, 2020 1.960 1.965 1.915 1.925 15,965 -0.05(-2.76%)
Sep 30, 2020 2.000 2.040 1.974 1.980 5,490 -0.01(-0.25%)
Sep 29, 2020 2.000 2.005 1.950 1.985 15,227 -0.04(-2.22%)
Sep 28, 2020 2.020 2.060 2.020 2.030 19,663 +0.06(+3.31%)
Sep 25, 2020 1.971 1.985 1.950 1.965 6,300 -0.03(-1.75%)
Sep 24, 2020 2.000 2.025 1.940 2.000 19,697 -0.00(-0.25%)
Sep 23, 2020 2.110 2.110 2.005 2.005 3,294 -0.13(-6.09%)
Sep 22, 2020 2.150 2.150 2.135 2.135 2,971 -0.03(-1.16%)
Sep 21, 2020 2.230 2.230 2.110 2.160 25,589 -0.16(-6.90%)
Sep 18, 2020 2.340 2.370 2.305 2.320 5,700 -0.03(-1.28%)
Sep 17, 2020 2.316 2.355 2.315 2.350 24,412 -0.02(-0.63%)
Sep 16, 2020 2.290 2.410 2.290 2.365 5,609 +0.08(+3.50%)
Sep 15, 2020 2.265 2.308 2.265 2.285 19,864 -0.00(-0.22%)
Sep 14, 2020 2.260 2.290 2.230 2.290 15,436 +0.05(+2.23%)
Sep 11, 2020 2.230 2.270 2.225 2.240 22,300 +0.00(+0.00%)
Sep 10, 2020 2.300 2.300 2.225 2.240 23,060 -0.08(-3.45%)
Sep 09, 2020 2.340 2.340 2.300 2.320 14,803 +0.01(+0.43%)
Sep 08, 2020 2.390 2.390 2.275 2.310 24,694 -0.12(-4.94%)
Sep 04, 2020 2.420 2.430 2.380 2.430 47,100 +0.05(+2.10%)
Sep 03, 2020 2.350 2.420 2.350 2.380 640 +0.00(+0.16%)
Sep 02, 2020 2.400 2.420 2.365 2.376 27,926 -0.04(-1.81%)
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.