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

3.570 -0.299 (-7.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.510 2.510 2.451 2.490 5,500 -0.04(-1.53%)
Jul 30, 2020 2.590 2.590 2.500 2.529 8,757 -0.07(-2.75%)
Jul 29, 2020 2.570 2.600 2.530 2.600 4,156 +0.08(+3.17%)
Jul 28, 2020 2.605 2.605 2.520 2.520 4,036 -0.09(-3.45%)
Jul 27, 2020 2.570 2.613 2.540 2.610 45,492 +0.04(+1.56%)
Jul 24, 2020 2.590 2.600 2.560 2.570 58,100 -0.01(-0.19%)
Jul 23, 2020 2.500 2.575 2.490 2.575 20,985 +0.05(+1.78%)
Jul 22, 2020 2.530 2.530 2.480 2.530 17,217 -0.01(-0.25%)
Jul 21, 2020 2.460 2.568 2.455 2.536 40,928 +0.14(+5.68%)
Jul 20, 2020 2.390 2.455 2.380 2.400 21,721 -0.01(-0.41%)
Jul 17, 2020 2.467 2.470 2.405 2.410 16,500 -0.02(-0.82%)
Jul 16, 2020 2.400 2.475 2.400 2.430 21,575 -0.04(-1.62%)
Jul 15, 2020 2.450 2.489 2.420 2.470 43,715 +0.10(+4.22%)
Jul 14, 2020 2.270 2.370 2.270 2.370 37,125 +0.09(+3.95%)
Jul 13, 2020 2.340 2.350 2.270 2.280 28,502 -0.05(-2.15%)
Jul 10, 2020 2.280 2.340 2.270 2.330 37,300 +0.06(+2.64%)
Jul 09, 2020 2.374 2.390 2.263 2.270 46,716 -0.12(-5.02%)
Jul 08, 2020 2.350 2.419 2.350 2.390 5,826 +0.04(+1.70%)
Jul 07, 2020 2.410 2.410 2.350 2.350 284,319 -0.08(-3.29%)
Jul 06, 2020 2.440 2.450 2.360 2.430 63,121 +0.08(+3.40%)
Jul 02, 2020 2.390 2.410 2.345 2.350 31,800 +0.01(+0.43%)
Jul 01, 2020 2.400 2.430 2.340 2.340 15,845 -0.04(-1.53%)
Jun 30, 2020 2.360 2.385 2.300 2.376 52,505 +0.03(+1.12%)
Jun 29, 2020 2.370 2.385 2.320 2.350 31,866 +0.04(+1.73%)
Jun 26, 2020 2.430 2.430 2.305 2.310 31,900 -0.10(-4.15%)
Jun 25, 2020 2.330 2.445 2.320 2.410 288,070 +0.04(+1.90%)
Jun 24, 2020 2.490 2.490 2.345 2.365 58,034 -0.17(-6.56%)
Jun 23, 2020 2.600 2.600 2.530 2.531 32,166 +0.01(+0.44%)
Jun 22, 2020 2.540 2.540 2.480 2.520 28,024 -0.05(-1.95%)
Jun 19, 2020 2.710 2.710 2.540 2.570 35,400 -0.04(-1.34%)
Jun 18, 2020 2.580 2.635 2.550 2.605 20,970 -0.00(-0.00%)
Jun 17, 2020 2.700 2.730 2.605 2.605 23,801 -0.11(-4.05%)
Jun 16, 2020 2.900 2.900 2.710 2.715 64,872 +0.01(+0.46%)
Jun 15, 2020 2.529 2.750 2.510 2.703 78,291 +0.06(+2.38%)
Jun 12, 2020 2.760 2.760 2.605 2.640 54,400 +0.09(+3.53%)
Jun 11, 2020 2.660 2.760 2.550 2.550 105,629 -0.38(-12.97%)
Jun 10, 2020 3.090 3.090 2.906 2.930 81,397 -0.22(-6.95%)
Jun 09, 2020 3.230 3.230 3.050 3.149 39,398 -0.17(-5.15%)
Jun 08, 2020 3.240 3.350 3.150 3.320 115,766 +0.30(+9.93%)
Jun 05, 2020 2.900 3.070 2.900 3.020 44,500 +0.27(+9.82%)
Jun 04, 2020 2.640 2.768 2.640 2.750 28,498 +0.08(+3.00%)
Jun 03, 2020 2.640 2.690 2.640 2.670 38,444 +0.04(+1.52%)
Jun 02, 2020 2.590 2.630 2.590 2.630 28,222 +0.08(+3.14%)
Jun 01, 2020 2.550 2.600 2.540 2.550 7,669 +0.02(+0.79%)
May 29, 2020 2.580 2.580 2.470 2.530 61,400 -0.05(-1.96%)
May 28, 2020 2.620 2.642 2.570 2.580 53,030 -0.02(-0.67%)
May 27, 2020 2.560 2.600 2.485 2.598 32,057 +0.11(+4.34%)
May 26, 2020 2.480 2.506 2.430 2.490 49,815 +0.13(+5.51%)
May 22, 2020 2.380 2.380 2.330 2.360 25,500 -0.05(-2.07%)
May 21, 2020 2.460 2.460 2.370 2.410 21,090 -0.02(-0.82%)
May 20, 2020 2.370 2.430 2.340 2.430 36,702 +0.15(+6.35%)
May 19, 2020 2.380 2.380 2.285 2.285 33,067 -0.09(-3.99%)
May 18, 2020 2.310 2.400 2.265 2.380 87,459 +0.22(+10.19%)
May 15, 2020 2.130 2.200 2.130 2.160 39,400 +0.03(+1.17%)
May 14, 2020 2.110 2.190 2.040 2.135 30,499 -0.02(-0.70%)
May 13, 2020 2.290 2.290 2.115 2.150 31,246 -0.14(-6.11%)
May 12, 2020 2.320 2.330 2.250 2.290 39,279 +0.00(+0.00%)
May 11, 2020 2.340 2.340 2.250 2.290 32,441 -0.04(-1.72%)
May 08, 2020 2.235 2.336 2.220 2.330 46,200 +0.14(+6.39%)
May 07, 2020 2.170 2.195 2.150 2.190 39,440 +0.09(+4.29%)
May 06, 2020 2.220 2.240 2.100 2.100 123,652 -0.12(-5.41%)
May 05, 2020 2.370 2.370 2.210 2.220 83,160 -0.07(-3.05%)
May 04, 2020 2.160 2.290 2.150 2.290 40,254 +0.07(+3.38%)
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.