Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.