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

5.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.728 3.738 3.629 3.639 44,215 -0.11(-2.91%)
Oct 28, 2021 3.689 3.758 3.689 3.748 60,610 +0.06(+1.61%)
Oct 27, 2021 3.828 3.848 3.669 3.689 241,857 -0.20(-5.10%)
Oct 26, 2021 3.907 3.887 67,076 +0.02(+0.51%)
Oct 25, 2021 3.877 3.937 3.857 3.867 150,335 +0.03(+0.78%)
Oct 22, 2021 3.828 3.866 3.788 3.838 47,798 +0.01(+0.26%)
Oct 21, 2021 3.897 3.927 3.798 3.828 133,027 -0.11(-2.77%)
Oct 20, 2021 3.897 3.941 3.867 3.937 73,254 +0.00(+0.00%)
Oct 19, 2021 3.917 3.957 3.857 3.937 74,980 +0.04(+1.02%)
Oct 18, 2021 3.917 3.965 3.867 3.897 92,488 +0.03(+0.77%)
Oct 15, 2021 3.848 3.907 3.838 3.867 107,602 +0.08(+2.09%)
Oct 14, 2021 3.798 3.798 3.743 3.788 77,165 +0.04(+1.06%)
Oct 13, 2021 3.699 3.758 3.629 3.748 97,465 +0.03(+0.80%)
Oct 12, 2021 3.738 3.778 3.699 3.719 114,737 -0.02(-0.53%)
Oct 11, 2021 3.788 3.838 3.728 3.738 126,204 +0.02(+0.53%)
Oct 08, 2021 3.689 3.753 3.689 3.719 219,859 +0.08(+2.18%)
Oct 07, 2021 3.580 3.659 3.560 3.639 40,779 +0.07(+1.94%)
Oct 06, 2021 3.600 3.639 3.510 3.570 95,809 -0.11(-2.97%)
Oct 05, 2021 3.719 3.754 3.610 3.679 109,644 +0.02(+0.54%)
Oct 04, 2021 3.639 3.699 3.629 3.659 145,195 +0.09(+2.50%)
Oct 01, 2021 3.500 3.605 3.471 3.570 112,248 +0.09(+2.56%)
Sep 30, 2021 3.500 3.519 3.430 3.481 237,350 -0.02(-0.57%)
Sep 29, 2021 3.520 3.530 3.451 3.500 167,165 -0.02(-0.56%)
Sep 28, 2021 3.560 3.629 3.510 3.520 149,097 +0.01(+0.28%)
Sep 27, 2021 3.391 3.530 3.391 3.510 108,437 +0.18(+5.36%)
Sep 24, 2021 3.292 3.350 3.263 3.332 392,749 +0.02(+0.60%)
Sep 23, 2021 3.193 3.312 3.163 3.312 42,403 +0.15(+4.70%)
Sep 22, 2021 3.183 3.253 3.153 3.163 103,549 +0.05(+1.59%)
Sep 21, 2021 3.153 3.153 3.064 3.114 43,149 +0.01(+0.32%)
Sep 20, 2021 3.114 3.163 3.053 3.104 177,767 -0.12(-3.80%)
Sep 17, 2021 3.286 3.305 3.226 3.226 49,041 -0.09(-2.69%)
Sep 16, 2021 3.385 3.385 3.286 3.315 32,484 -0.06(-1.76%)
Sep 15, 2021 3.305 3.414 3.305 3.375 78,946 +0.11(+3.33%)
Sep 14, 2021 3.355 3.355 3.238 3.266 55,866 -0.04(-1.20%)
Sep 13, 2021 3.226 3.343 3.226 3.305 74,412 +0.12(+3.73%)
Sep 10, 2021 3.226 3.236 3.167 3.187 49,276 +0.01(+0.31%)
Sep 09, 2021 3.117 3.226 3.108 3.177 36,663 +0.04(+1.26%)
Sep 08, 2021 3.256 3.266 3.137 3.137 177,996 -0.10(-3.06%)
Sep 07, 2021 3.206 3.296 3.206 3.236 53,419 +0.00(+0.00%)
Sep 03, 2021 3.296 3.298 3.234 3.236 67,776 -0.07(-2.10%)
Sep 02, 2021 3.246 3.315 3.246 3.305 63,031 +0.10(+3.09%)
Sep 01, 2021 3.216 3.236 3.187 3.206 44,022 -0.02(-0.61%)
Aug 31, 2021 3.197 3.257 3.197 3.226 64,508 +0.00(+0.00%)
Aug 30, 2021 3.315 3.325 3.226 3.226 51,299 -0.08(-2.40%)
Aug 27, 2021 3.197 3.320 3.186 3.305 76,037 +0.17(+5.36%)
Aug 26, 2021 3.157 3.187 3.132 3.137 73,115 -0.06(-1.86%)
Aug 25, 2021 3.167 3.216 3.137 3.197 99,821 +0.04(+1.25%)
Aug 24, 2021 3.117 3.187 3.117 3.157 101,084 +0.10(+3.24%)
Aug 23, 2021 2.999 3.088 2.999 3.058 171,347 +0.12(+4.04%)
Aug 20, 2021 2.890 2.939 2.870 2.939 104,782 +0.02(+0.68%)
Aug 19, 2021 2.979 2.979 2.876 2.919 470,384 -0.11(-3.59%)
Aug 18, 2021 3.048 3.127 3.018 3.028 156,527 -0.03(-0.97%)
Aug 17, 2021 3.078 3.140 3.028 3.058 91,254 -0.05(-1.59%)
Aug 16, 2021 3.108 3.137 3.078 3.108 129,082 -0.08(-2.48%)
Aug 13, 2021 3.246 3.254 3.177 3.187 300,365 -0.07(-2.13%)
Aug 12, 2021 3.276 3.305 3.206 3.256 142,072 -0.04(-1.20%)
Aug 11, 2021 3.216 3.313 3.197 3.296 561,414 +0.06(+1.83%)
Aug 10, 2021 3.157 3.266 3.157 3.236 330,318 +0.08(+2.51%)
Aug 09, 2021 3.157 3.187 3.098 3.157 506,004 -0.06(-1.85%)
Aug 06, 2021 3.127 3.236 3.127 3.216 1,408,637 +0.08(+2.52%)
Aug 05, 2021 3.108 3.206 3.108 3.137 145,995 +0.03(+0.96%)
Aug 04, 2021 3.256 3.256 3.110 3.108 144,180 -0.21(-6.27%)
Aug 03, 2021 3.286 3.325 3.187 3.315 94,913 +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.