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

3.260 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.760 3.770 3.660 3.670 43,845 -0.11(-2.91%)
Oct 28, 2021 3.720 3.790 3.720 3.780 60,103 +0.06(+1.61%)
Oct 27, 2021 3.860 3.880 3.700 3.720 239,832 -0.20(-5.10%)
Oct 26, 2021 3.940 3.920 66,515 +0.02(+0.51%)
Oct 25, 2021 3.910 3.970 3.890 3.900 149,076 +0.03(+0.78%)
Oct 22, 2021 3.860 3.899 3.820 3.870 47,398 +0.01(+0.26%)
Oct 21, 2021 3.930 3.960 3.830 3.860 131,913 -0.11(-2.77%)
Oct 20, 2021 3.930 3.974 3.900 3.970 72,641 +0.00(+0.00%)
Oct 19, 2021 3.950 3.990 3.890 3.970 74,352 +0.04(+1.02%)
Oct 18, 2021 3.950 3.998 3.900 3.930 91,714 +0.03(+0.77%)
Oct 15, 2021 3.880 3.940 3.870 3.900 106,701 +0.08(+2.09%)
Oct 14, 2021 3.830 3.830 3.775 3.820 76,519 +0.04(+1.06%)
Oct 13, 2021 3.730 3.790 3.660 3.780 96,649 +0.03(+0.80%)
Oct 12, 2021 3.770 3.810 3.730 3.750 113,776 -0.02(-0.53%)
Oct 11, 2021 3.820 3.870 3.760 3.770 125,147 +0.02(+0.53%)
Oct 08, 2021 3.720 3.785 3.720 3.750 218,018 +0.08(+2.18%)
Oct 07, 2021 3.610 3.690 3.590 3.670 40,438 +0.07(+1.94%)
Oct 06, 2021 3.630 3.670 3.540 3.600 95,007 -0.11(-2.96%)
Oct 05, 2021 3.750 3.786 3.640 3.710 108,726 +0.02(+0.54%)
Oct 04, 2021 3.670 3.730 3.660 3.690 143,979 +0.09(+2.50%)
Oct 01, 2021 3.530 3.635 3.500 3.600 111,308 +0.09(+2.56%)
Sep 30, 2021 3.530 3.548 3.459 3.510 235,362 -0.02(-0.57%)
Sep 29, 2021 3.550 3.560 3.480 3.530 165,765 -0.02(-0.56%)
Sep 28, 2021 3.590 3.660 3.540 3.550 147,849 +0.01(+0.28%)
Sep 27, 2021 3.420 3.560 3.420 3.540 107,529 +0.18(+5.36%)
Sep 24, 2021 3.320 3.378 3.290 3.360 389,460 +0.02(+0.60%)
Sep 23, 2021 3.220 3.340 3.190 3.340 42,048 +0.15(+4.70%)
Sep 22, 2021 3.210 3.280 3.180 3.190 102,682 +0.05(+1.59%)
Sep 21, 2021 3.180 3.180 3.090 3.140 42,788 +0.01(+0.32%)
Sep 20, 2021 3.140 3.190 3.079 3.130 176,278 -0.13(-3.99%)
Sep 17, 2021 3.320 3.340 3.260 3.260 48,534 -0.09(-2.69%)
Sep 16, 2021 3.420 3.420 3.320 3.350 32,148 -0.06(-1.76%)
Sep 15, 2021 3.340 3.450 3.340 3.410 78,130 +0.11(+3.33%)
Sep 14, 2021 3.390 3.390 3.272 3.300 55,288 -0.04(-1.20%)
Sep 13, 2021 3.260 3.377 3.260 3.340 73,643 +0.12(+3.73%)
Sep 10, 2021 3.260 3.270 3.200 3.220 48,767 +0.01(+0.31%)
Sep 09, 2021 3.150 3.260 3.140 3.210 36,284 +0.04(+1.26%)
Sep 08, 2021 3.290 3.300 3.170 3.170 176,155 -0.10(-3.06%)
Sep 07, 2021 3.240 3.330 3.240 3.270 52,867 +0.00(+0.00%)
Sep 03, 2021 3.330 3.332 3.268 3.270 67,075 -0.07(-2.10%)
Sep 02, 2021 3.280 3.350 3.280 3.340 62,379 +0.10(+3.09%)
Sep 01, 2021 3.250 3.270 3.220 3.240 43,567 -0.02(-0.61%)
Aug 31, 2021 3.230 3.291 3.230 3.260 63,841 +0.00(+0.00%)
Aug 30, 2021 3.350 3.360 3.260 3.260 50,769 -0.08(-2.40%)
Aug 27, 2021 3.230 3.355 3.219 3.340 75,251 +0.17(+5.36%)
Aug 26, 2021 3.190 3.220 3.165 3.170 72,359 -0.06(-1.86%)
Aug 25, 2021 3.200 3.250 3.170 3.230 98,789 +0.04(+1.25%)
Aug 24, 2021 3.150 3.220 3.150 3.190 100,039 +0.10(+3.24%)
Aug 23, 2021 3.030 3.120 3.030 3.090 169,574 +0.12(+4.04%)
Aug 20, 2021 2.920 2.970 2.900 2.970 103,698 +0.02(+0.68%)
Aug 19, 2021 3.010 3.010 2.906 2.950 465,517 -0.11(-3.59%)
Aug 18, 2021 3.080 3.160 3.050 3.060 154,908 -0.03(-0.97%)
Aug 17, 2021 3.110 3.173 3.060 3.090 90,310 -0.05(-1.59%)
Aug 16, 2021 3.140 3.170 3.110 3.140 127,747 -0.08(-2.48%)
Aug 13, 2021 3.280 3.288 3.210 3.220 297,257 -0.07(-2.13%)
Aug 12, 2021 3.310 3.340 3.240 3.290 140,602 -0.04(-1.20%)
Aug 11, 2021 3.250 3.348 3.230 3.330 555,605 +0.06(+1.83%)
Aug 10, 2021 3.190 3.300 3.190 3.270 326,901 +0.08(+2.51%)
Aug 09, 2021 3.190 3.220 3.130 3.190 500,769 -0.06(-1.85%)
Aug 06, 2021 3.160 3.270 3.160 3.250 1,394,062 +0.08(+2.52%)
Aug 05, 2021 3.140 3.240 3.140 3.170 144,485 +0.03(+0.96%)
Aug 04, 2021 3.290 3.290 3.143 3.140 142,689 -0.21(-6.27%)
Aug 03, 2021 3.320 3.360 3.220 3.350 93,931 +0.02(+0.60%)
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.