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

3.810 +0.010 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.250 7.250 7.070 7.124 1,400 -0.02(-0.23%)
Mar 28, 2019 6.970 7.160 6.970 7.140 5,305 +0.12(+1.71%)
Mar 27, 2019 7.060 7.128 6.950 7.020 9,739 -0.04(-0.60%)
Mar 26, 2019 7.080 7.162 7.017 7.062 19,858 +0.11(+1.61%)
Mar 25, 2019 6.890 6.950 6.800 6.950 8,947 +0.03(+0.44%)
Mar 22, 2019 7.220 7.220 6.910 6.920 46,500 -0.38(-5.21%)
Mar 21, 2019 7.290 7.320 7.220 7.300 5,838 -0.01(-0.14%)
Mar 20, 2019 7.160 7.365 7.150 7.310 10,409 +0.12(+1.67%)
Mar 19, 2019 7.330 7.370 7.180 7.190 35,452 -0.07(-0.96%)
Mar 18, 2019 7.050 7.290 7.050 7.260 13,083 +0.23(+3.27%)
Mar 15, 2019 7.080 7.097 7.030 7.030 9,600 -0.06(-0.85%)
Mar 14, 2019 7.110 7.120 7.090 7.090 6,534 +0.03(+0.42%)
Mar 13, 2019 7.030 7.090 7.010 7.060 9,593 +0.10(+1.37%)
Mar 12, 2019 6.947 7.010 6.943 6.964 4,110 +0.13(+1.97%)
Mar 11, 2019 6.700 6.890 6.700 6.830 74,718 +0.18(+2.71%)
Mar 08, 2019 6.670 6.710 6.600 6.650 7,400 -0.13(-1.92%)
Mar 07, 2019 6.950 6.950 6.780 6.780 14,746 -0.15(-2.15%)
Mar 06, 2019 7.130 7.130 6.929 6.929 13,404 -0.22(-3.06%)
Mar 05, 2019 7.280 7.280 7.123 7.147 11,366 -0.09(-1.19%)
Mar 04, 2019 7.270 7.348 7.140 7.233 9,355 +0.03(+0.46%)
Mar 01, 2019 7.190 7.220 7.180 7.200 39,300 +0.08(+1.12%)
Feb 28, 2019 7.210 7.210 6.990 7.120 23,934 -0.07(-1.02%)
Feb 27, 2019 7.170 7.293 7.150 7.193 22,514 +0.06(+0.88%)
Feb 26, 2019 7.200 7.266 7.130 7.130 13,554 -0.07(-0.97%)
Feb 25, 2019 7.180 7.270 7.174 7.200 10,255 +0.00(+0.00%)
Feb 22, 2019 7.320 7.320 7.160 7.200 14,600 +0.00(+0.00%)
Feb 21, 2019 7.410 7.410 7.184 7.200 38,612 -0.25(-3.36%)
Feb 20, 2019 7.330 7.460 7.330 7.450 29,845 +0.14(+1.92%)
Feb 19, 2019 7.240 7.368 7.240 7.310 18,071 +0.04(+0.55%)
Feb 15, 2019 7.110 7.270 7.110 7.270 20,100 +0.21(+2.97%)
Feb 14, 2019 6.960 7.095 6.960 7.060 9,538 +0.05(+0.71%)
Feb 13, 2019 7.000 7.110 6.992 7.010 8,929 +0.01(+0.14%)
Feb 12, 2019 7.040 7.040 6.980 7.000 10,926 +0.09(+1.36%)
Feb 11, 2019 6.720 6.906 6.720 6.906 4,537 +0.14(+2.01%)
Feb 08, 2019 6.780 6.780 6.720 6.770 7,000 -0.05(-0.80%)
Feb 07, 2019 7.010 7.010 6.720 6.825 59,335 -0.29(-4.07%)
Feb 06, 2019 7.090 7.157 7.080 7.114 16,399 -0.01(-0.08%)
Feb 05, 2019 7.110 7.160 7.087 7.120 6,476 +0.00(+0.00%)
Feb 04, 2019 6.940 7.120 6.940 7.120 15,708 +0.12(+1.71%)
Feb 01, 2019 6.890 7.100 6.890 7.000 18,800 +0.13(+1.94%)
Jan 31, 2019 6.980 7.000 6.826 6.867 11,381 -0.08(-1.11%)
Jan 30, 2019 6.890 6.960 6.817 6.944 22,850 +0.12(+1.81%)
Jan 29, 2019 6.880 6.920 6.820 6.820 9,963 +0.02(+0.35%)
Jan 28, 2019 6.850 6.850 6.780 6.796 9,308 -0.20(-2.91%)
Jan 25, 2019 6.840 7.000 6.840 7.000 2,400 +0.21(+3.09%)
Jan 24, 2019 6.610 6.830 6.610 6.790 10,303 +0.18(+2.73%)
Jan 23, 2019 6.743 6.770 6.590 6.609 105,818 -0.16(-2.31%)
Jan 22, 2019 6.750 6.800 6.730 6.766 20,398 -0.24(-3.48%)
Jan 18, 2019 6.920 7.010 6.920 7.010 14,800 +0.18(+2.64%)
Jan 17, 2019 6.680 6.840 6.680 6.830 13,041 +0.08(+1.19%)
Jan 16, 2019 6.710 6.790 6.690 6.750 6,153 +0.01(+0.15%)
Jan 15, 2019 6.710 6.780 6.710 6.740 8,058 +0.08(+1.20%)
Jan 14, 2019 6.600 6.750 6.600 6.660 6,343 -0.02(-0.30%)
Jan 11, 2019 6.700 6.700 6.600 6.680 6,700 -0.10(-1.47%)
Jan 10, 2019 6.630 6.780 6.557 6.780 10,766 +0.08(+1.12%)
Jan 09, 2019 6.640 6.750 6.590 6.705 22,230 +0.21(+3.23%)
Jan 08, 2019 6.532 6.540 6.461 6.495 20,884 +0.02(+0.26%)
Jan 07, 2019 6.300 6.500 6.277 6.478 18,416 +0.24(+3.82%)
Jan 04, 2019 6.150 6.250 6.070 6.240 35,300 +0.27(+4.52%)
Jan 03, 2019 5.910 6.046 5.790 5.970 34,371 +0.06(+1.04%)
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.