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

2.940 USD -0.090 (-2.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.890 3.949 3.862 3.890 183,943 +0.03(+0.78%)
Jun 29, 2021 3.870 3.949 3.855 3.860 220,770 +0.00(+0.00%)
Jun 28, 2021 4.030 4.030 3.814 3.860 168,223 -0.19(-4.69%)
Jun 25, 2021 4.110 4.110 4.030 4.050 87,207 -0.03(-0.74%)
Jun 24, 2021 4.030 4.085 3.980 4.080 148,264 +0.08(+2.00%)
Jun 23, 2021 4.060 4.150 3.995 4.000 194,996 -0.02(-0.50%)
Jun 22, 2021 4.010 4.025 3.945 4.020 110,484 -0.01(-0.25%)
Jun 21, 2021 3.850 4.030 3.840 4.030 243,480 +0.20(+5.22%)
Jun 18, 2021 3.840 3.920 3.810 3.830 150,211 -0.09(-2.30%)
Jun 17, 2021 4.150 4.162 3.820 3.920 644,879 -0.23(-5.54%)
Jun 16, 2021 4.140 4.230 4.090 4.150 167,122 +0.01(+0.24%)
Jun 15, 2021 4.070 4.145 4.040 4.140 187,070 +0.09(+2.22%)
Jun 14, 2021 4.170 4.170 4.025 4.050 232,237 -0.08(-1.94%)
Jun 11, 2021 4.150 4.180 4.120 4.130 166,320 +0.02(+0.49%)
Jun 10, 2021 4.200 4.220 4.050 4.110 234,017 -0.04(-0.96%)
Jun 09, 2021 4.200 4.205 4.131 4.150 136,101 -0.04(-0.95%)
Jun 08, 2021 4.160 4.220 4.090 4.190 465,193 +0.02(+0.48%)
Jun 07, 2021 4.280 4.280 4.150 4.170 267,976 -0.09(-2.11%)
Jun 04, 2021 4.290 4.290 4.154 4.260 419,610 +0.03(+0.71%)
Jun 03, 2021 4.160 4.260 4.110 4.230 307,597 +0.02(+0.48%)
Jun 02, 2021 3.970 4.255 3.940 4.210 439,418 +0.27(+6.85%)
Jun 01, 2021 3.860 3.950 3.860 3.940 230,688 +0.17(+4.51%)
May 28, 2021 3.810 3.810 3.760 3.770 105,323 -0.03(-0.79%)
May 27, 2021 3.750 3.800 3.750 3.800 59,447 +0.08(+2.15%)
May 26, 2021 3.660 3.749 3.660 3.720 134,354 +0.05(+1.36%)
May 25, 2021 3.760 3.770 3.660 3.670 98,553 -0.08(-2.13%)
May 24, 2021 3.790 3.790 3.724 3.750 104,130 +0.00(+0.00%)
May 21, 2021 3.760 3.791 3.735 3.750 160,681 +0.04(+1.08%)
May 20, 2021 3.730 3.740 3.610 3.710 214,038 -0.02(-0.54%)
May 19, 2021 3.740 3.760 3.650 3.730 403,935 -0.10(-2.61%)
May 18, 2021 3.940 3.950 3.820 3.830 757,528 -0.10(-2.54%)
May 17, 2021 3.780 3.930 3.760 3.930 275,718 +0.12(+3.15%)
May 14, 2021 3.710 3.840 3.710 3.810 272,419 +0.16(+4.38%)
May 13, 2021 3.640 3.730 3.560 3.650 576,411 -0.06(-1.62%)
May 12, 2021 3.690 3.850 3.690 3.710 601,816 +0.01(+0.27%)
May 11, 2021 3.600 3.740 3.570 3.700 1,440,807 -0.02(-0.54%)
May 10, 2021 3.870 3.920 3.700 3.720 5,019,168 -0.09(-2.36%)
May 07, 2021 3.600 3.820 3.540 3.810 149,640 +0.18(+4.96%)
May 06, 2021 3.600 3.635 3.490 3.630 160,726 +0.03(+0.83%)
May 05, 2021 3.550 3.610 3.440 3.600 372,597 +0.16(+4.65%)
May 04, 2021 3.420 3.460 3.350 3.440 157,778 +0.03(+0.88%)
May 03, 2021 3.320 3.430 3.320 3.410 196,718 +0.14(+4.28%)
Apr 30, 2021 3.340 3.370 3.255 3.270 188,400 -0.11(-3.25%)
Apr 29, 2021 3.400 3.435 3.320 3.380 162,739 +0.02(+0.60%)
Apr 28, 2021 3.190 3.370 3.190 3.360 134,860 +0.19(+5.99%)
Apr 27, 2021 3.200 3.200 3.100 3.170 112,981 -0.02(-0.63%)
Apr 26, 2021 3.130 3.220 3.130 3.190 132,837 +0.05(+1.59%)
Apr 23, 2021 3.120 3.170 3.100 3.140 92,800 +0.02(+0.64%)
Apr 22, 2021 3.150 3.170 3.090 3.120 143,026 -0.02(-0.64%)
Apr 21, 2021 3.040 3.150 3.010 3.140 291,194 +0.05(+1.62%)
Apr 20, 2021 3.220 3.220 3.050 3.090 3,306,612 -0.15(-4.63%)
Apr 19, 2021 3.250 3.270 3.200 3.240 186,786 +0.00(+0.00%)
Apr 16, 2021 3.280 3.300 3.210 3.240 90,100 -0.02(-0.61%)
Apr 15, 2021 3.350 3.350 3.240 3.260 153,924 -0.08(-2.40%)
Apr 14, 2021 3.190 3.400 3.190 3.340 232,215 +0.17(+5.36%)
Apr 13, 2021 3.200 3.200 3.131 3.170 216,379 -0.03(-0.94%)
Apr 12, 2021 3.250 3.270 3.200 3.200 592,436 -0.05(-1.45%)
Apr 09, 2021 3.300 3.327 3.237 3.247 254,300 -0.06(-1.90%)
Apr 08, 2021 3.330 3.330 3.250 3.310 156,608 -0.04(-1.19%)
Apr 07, 2021 3.330 3.400 3.321 3.350 392,333 +0.00(+0.00%)
Apr 06, 2021 3.360 3.450 3.350 3.350 412,286 -0.01(-0.30%)
Apr 05, 2021 3.460 3.460 3.310 3.360 694,273 -0.07(-2.04%)
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.