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

3.560 USD -0.090 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 2.400 2.425 2.397 2.420 23,059 -0.01(-0.54%)
Aug 31, 2020 2.440 2.445 2.433 2.433 3,933 -0.05(-2.08%)
Aug 28, 2020 2.420 2.486 2.420 2.485 2,000 +0.06(+2.69%)
Aug 27, 2020 2.430 2.435 2.400 2.420 14,025 -0.02(-0.62%)
Aug 26, 2020 2.530 2.530 2.430 2.435 8,616 -0.09(-3.75%)
Aug 25, 2020 2.550 2.575 2.500 2.530 17,390 -0.01(-0.39%)
Aug 24, 2020 2.450 2.543 2.450 2.540 8,230 +0.10(+3.89%)
Aug 21, 2020 2.500 2.500 2.435 2.445 13,700 -0.09(-3.55%)
Aug 20, 2020 2.565 2.565 2.535 2.535 13,098 -0.08(-3.06%)
Aug 19, 2020 2.600 2.655 2.600 2.615 20,755 -0.01(-0.39%)
Aug 18, 2020 2.700 2.700 2.624 2.625 16,756 -0.08(-3.13%)
Aug 17, 2020 2.720 2.730 2.695 2.710 18,938 -0.03(-1.09%)
Aug 14, 2020 2.700 2.750 2.700 2.740 13,700 +0.01(+0.37%)
Aug 13, 2020 2.790 2.790 2.702 2.730 17,686 -0.05(-1.80%)
Aug 12, 2020 2.770 2.800 2.740 2.780 21,403 +0.03(+1.09%)
Aug 11, 2020 2.800 2.840 2.730 2.750 17,537 +0.02(+0.73%)
Aug 10, 2020 2.680 2.735 2.660 2.730 85,100 +0.10(+3.87%)
Aug 07, 2020 2.605 2.630 2.575 2.628 10,600 +0.01(+0.32%)
Aug 06, 2020 2.690 2.690 2.620 2.620 23,381 -0.07(-2.60%)
Aug 05, 2020 2.650 2.695 2.650 2.690 17,189 +0.09(+3.46%)
Aug 04, 2020 2.510 2.605 2.510 2.600 5,858 +0.06(+2.36%)
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.