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

3.890 -0.050 (-1.27%)
Official Closing Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.230 7.230 6.860 6.863 18,079 -0.33(-4.53%)
Apr 29, 2019 7.180 7.248 7.150 7.189 8,988 +0.01(+0.13%)
Apr 26, 2019 7.200 7.260 7.080 7.180 9,800 -0.06(-0.83%)
Apr 25, 2019 7.390 7.400 7.240 7.240 47,483 -0.14(-1.90%)
Apr 24, 2019 7.690 7.690 7.380 7.380 23,513 -0.33(-4.32%)
Apr 23, 2019 7.690 7.770 7.690 7.713 11,414 +0.03(+0.43%)
Apr 22, 2019 7.510 7.690 7.510 7.680 18,155 +0.27(+3.64%)
Apr 18, 2019 7.480 7.540 7.410 7.410 8,700 -0.07(-0.94%)
Apr 17, 2019 7.540 7.600 7.470 7.480 9,978 -0.05(-0.66%)
Apr 16, 2019 7.410 7.530 7.410 7.530 12,915 +0.17(+2.30%)
Apr 15, 2019 7.390 7.440 7.361 7.361 4,917 -0.07(-0.93%)
Apr 12, 2019 7.560 7.560 7.410 7.430 38,700 -0.03(-0.40%)
Apr 11, 2019 7.440 7.490 7.388 7.460 14,041 -0.01(-0.13%)
Apr 10, 2019 7.450 7.520 7.450 7.470 9,211 +0.05(+0.67%)
Apr 09, 2019 7.500 7.500 7.397 7.420 5,142 -0.10(-1.33%)
Apr 08, 2019 7.540 7.580 7.500 7.520 20,761 +0.01(+0.20%)
Apr 05, 2019 7.360 7.505 7.360 7.505 6,300 +0.21(+2.81%)
Apr 04, 2019 7.170 7.300 7.140 7.300 8,279 +0.13(+1.81%)
Apr 03, 2019 7.320 7.340 7.150 7.170 20,685 -0.11(-1.56%)
Apr 02, 2019 7.380 7.389 7.277 7.284 8,653 -0.07(-0.89%)
Apr 01, 2019 7.210 7.350 7.210 7.349 6,398 +0.23(+3.16%)
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%)
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.