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

3.640 USD -0.010 (-0.27%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.330 3.385 3.300 3.360 463,685 +0.03(+0.90%)
Mar 30, 2021 3.310 3.380 3.290 3.330 155,446 -0.01(-0.30%)
Mar 29, 2021 3.410 3.450 3.320 3.340 543,298 -0.12(-3.47%)
Mar 26, 2021 3.410 3.470 3.380 3.460 155,800 +0.10(+2.98%)
Mar 25, 2021 3.270 3.370 3.160 3.360 252,961 +0.04(+1.20%)
Mar 24, 2021 3.340 3.430 3.310 3.320 259,047 +0.05(+1.53%)
Mar 23, 2021 3.400 3.400 3.230 3.270 713,457 -0.19(-5.49%)
Mar 22, 2021 3.530 3.530 3.420 3.460 477,725 -0.13(-3.62%)
Mar 19, 2021 3.580 3.680 3.520 3.590 339,300 +0.00(+0.00%)
Mar 18, 2021 3.830 3.830 3.571 3.590 1,899,179 -0.23(-6.02%)
Mar 17, 2021 3.700 3.820 3.700 3.820 697,407 +0.07(+1.87%)
Mar 16, 2021 3.900 3.900 3.730 3.750 961,869 -0.19(-4.82%)
Mar 15, 2021 4.010 4.010 3.890 3.940 8,207,704 -0.02(-0.51%)
Mar 12, 2021 4.000 4.030 3.915 3.960 298,200 -0.01(-0.36%)
Mar 11, 2021 4.100 4.106 3.970 3.974 658,184 -0.08(-1.86%)
Mar 10, 2021 3.860 4.050 3.850 4.050 710,039 +0.19(+4.92%)
Mar 09, 2021 4.050 4.050 3.850 3.860 1,230,830 -0.15(-3.74%)
Mar 08, 2021 4.120 4.120 3.880 4.010 1,716,423 +0.03(+0.76%)
Mar 05, 2021 4.270 4.390 3.710 3.980 5,503,500 +0.25(+6.70%)
Mar 04, 2021 3.750 3.790 3.600 3.730 131,147 +0.05(+1.36%)
Mar 03, 2021 3.680 3.750 3.670 3.680 49,653 +0.04(+1.10%)
Mar 02, 2021 3.740 3.770 3.630 3.640 38,366 -0.10(-2.67%)
Mar 01, 2021 3.640 3.740 3.630 3.740 46,555 +0.17(+4.76%)
Feb 26, 2021 3.550 3.590 3.441 3.570 23,600 -0.06(-1.78%)
Feb 25, 2021 3.700 3.715 3.610 3.635 37,573 -0.03(-0.69%)
Feb 24, 2021 3.500 3.660 3.500 3.660 74,109 +0.22(+6.40%)
Feb 23, 2021 3.490 3.490 3.280 3.440 46,920 -0.04(-1.15%)
Feb 22, 2021 3.370 3.560 3.370 3.480 33,019 +0.08(+2.35%)
Feb 19, 2021 3.350 3.430 3.350 3.400 21,300 +0.08(+2.41%)
Feb 18, 2021 3.440 3.440 3.320 3.320 32,811 -0.14(-4.05%)
Feb 17, 2021 3.500 3.500 3.400 3.460 40,310 -0.03(-0.86%)
Feb 16, 2021 3.450 3.528 3.440 3.490 60,158 +0.11(+3.25%)
Feb 12, 2021 3.310 3.390 3.290 3.380 17,900 +0.07(+2.11%)
Feb 11, 2021 3.380 3.380 3.270 3.310 47,039 -0.09(-2.65%)
Feb 10, 2021 3.330 3.405 3.300 3.400 398,456 +0.07(+2.10%)
Feb 09, 2021 3.380 3.380 3.290 3.330 35,052 -0.08(-2.35%)
Feb 08, 2021 3.330 3.410 3.330 3.410 80,837 +0.10(+3.02%)
Feb 05, 2021 3.350 3.400 3.310 3.310 23,500 -0.02(-0.60%)
Feb 04, 2021 3.300 3.330 3.210 3.330 18,419 +0.06(+1.83%)
Feb 03, 2021 3.180 3.270 3.170 3.270 42,052 +0.13(+4.14%)
Feb 02, 2021 3.190 3.200 3.125 3.140 24,593 +0.04(+1.29%)
Feb 01, 2021 3.120 3.130 3.040 3.100 65,185 +0.01(+0.47%)
Jan 29, 2021 3.150 3.167 3.050 3.086 63,400 -0.02(-0.78%)
Jan 28, 2021 3.110 3.180 3.074 3.110 24,736 +0.00(+0.00%)
Jan 27, 2021 3.080 3.250 3.000 3.110 47,440 +0.01(+0.32%)
Jan 26, 2021 3.180 3.180 3.100 3.100 12,132 -0.05(-1.59%)
Jan 25, 2021 3.210 3.210 3.095 3.150 24,596 -0.10(-3.08%)
Jan 22, 2021 3.130 3.260 3.080 3.250 25,800 +0.03(+0.93%)
Jan 21, 2021 3.330 3.330 3.192 3.220 60,089 -0.12(-3.59%)
Jan 20, 2021 3.390 3.390 3.300 3.340 21,363 -0.03(-0.89%)
Jan 19, 2021 3.420 3.420 3.340 3.370 22,539 -0.01(-0.30%)
Jan 15, 2021 3.450 3.455 3.327 3.380 328,800 -0.15(-4.25%)
Jan 14, 2021 3.400 3.570 3.400 3.530 52,673 +0.15(+4.44%)
Jan 13, 2021 3.480 3.480 3.360 3.380 52,228 -0.11(-3.02%)
Jan 12, 2021 3.350 3.506 3.350 3.485 91,506 +0.17(+4.97%)
Jan 11, 2021 3.240 3.320 3.190 3.320 44,966 +0.03(+0.91%)
Jan 08, 2021 3.350 3.352 3.265 3.290 36,800 -0.02(-0.60%)
Jan 07, 2021 3.290 3.330 3.270 3.310 227,485 +0.05(+1.53%)
Jan 06, 2021 3.240 3.320 3.219 3.260 34,984 +0.10(+3.16%)
Jan 05, 2021 2.980 3.222 2.980 3.160 58,837 +0.19(+6.40%)
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.