Skip to main content

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

31.96 -0.82 (-2.50%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 32.61 32.82 32.50 32.78 12,547 -0.04(-0.12%)
Jul 22, 2024 32.48 32.90 32.48 32.82 17,318 +0.26(+0.80%)
Jul 19, 2024 32.72 32.89 32.38 32.56 44,004 -0.28(-0.85%)
Jul 18, 2024 33.10 33.12 32.69 32.84 10,100 -0.19(-0.58%)
Jul 17, 2024 33.34 33.39 33.03 33.03 13,189 -0.30(-0.90%)
Jul 16, 2024 32.77 33.40 32.77 33.33 25,699 +0.53(+1.62%)
Jul 15, 2024 31.98 33.05 31.90 32.80 18,572 +0.95(+2.98%)
Jul 12, 2024 31.94 31.99 31.83 31.85 13,257 +0.05(+0.16%)
Jul 11, 2024 31.28 31.81 31.24 31.80 23,177 +0.60(+1.92%)
Jul 10, 2024 30.76 31.22 30.76 31.20 7,531 +0.37(+1.20%)
Jul 09, 2024 30.87 31.12 30.82 30.83 8,800 -0.35(-1.12%)
Jul 08, 2024 31.17 31.34 31.07 31.18 10,031 -0.22(-0.70%)
Jul 05, 2024 32.07 32.07 31.26 31.40 11,736 -0.60(-1.88%)
Jul 03, 2024 31.89 32.19 31.88 32.00 12,152 +0.29(+0.92%)
Jul 02, 2024 31.90 31.90 31.60 31.71 5,920 +0.09(+0.28%)
Jul 01, 2024 32.16 32.16 31.49 31.62 37,181 -0.34(-1.07%)
Jun 28, 2024 32.09 32.09 31.88 31.96 18,946 +0.21(+0.66%)
Jun 27, 2024 31.70 31.92 31.57 31.75 21,258 +0.07(+0.22%)
Jun 26, 2024 31.59 31.68 31.44 31.68 5,599 -0.08(-0.25%)
Jun 25, 2024 31.59 31.76 31.59 31.76 59,132 +0.10(+0.32%)
Jun 24, 2024 31.18 31.74 31.18 31.66 10,434 +0.70(+2.25%)
Jun 21, 2024 30.79 30.96 30.76 30.96 9,301 +0.12(+0.38%)
Jun 20, 2024 30.67 31.01 30.67 30.85 42,581 +0.28(+0.91%)
Jun 18, 2024 30.48 30.75 30.48 30.57 2,610 +0.23(+0.75%)
Jun 17, 2024 29.93 30.37 29.93 30.34 44,936 +0.43(+1.42%)
Jun 14, 2024 30.68 30.68 29.87 29.92 19,990 -0.97(-3.14%)
Jun 13, 2024 31.37 31.37 30.69 30.88 17,016 -0.77(-2.44%)
Jun 12, 2024 31.74 31.91 31.54 31.66 5,067 +0.29(+0.91%)
Jun 11, 2024 31.00 31.41 31.00 31.37 6,432 -0.29(-0.92%)
Jun 10, 2024 30.96 31.77 30.96 31.66 12,559 +0.80(+2.59%)
Jun 07, 2024 31.04 31.04 30.83 30.86 5,588 -0.12(-0.38%)
Jun 06, 2024 31.04 31.04 30.85 30.98 207,743 -0.16(-0.52%)
Jun 05, 2024 30.94 31.17 30.94 31.14 16,408 +0.24(+0.77%)
Jun 04, 2024 31.54 31.54 30.82 30.90 21,155 -0.82(-2.59%)
Jun 03, 2024 33.02 33.02 31.54 31.73 35,492 -1.28(-3.86%)
May 31, 2024 32.71 33.00 32.62 33.00 6,898 +0.48(+1.49%)
May 30, 2024 32.42 32.58 32.42 32.52 4,120 +0.28(+0.86%)
May 29, 2024 32.51 32.51 32.19 32.24 7,003 -0.61(-1.87%)
May 28, 2024 32.62 33.02 32.54 32.85 7,774 +0.43(+1.31%)
May 24, 2024 32.25 32.51 32.25 32.43 6,110 +0.25(+0.77%)
May 23, 2024 32.47 32.65 32.10 32.18 10,346 -0.24(-0.73%)
May 22, 2024 33.34 33.34 32.27 32.42 15,138 -1.02(-3.05%)
May 21, 2024 33.29 33.62 33.29 33.44 32,839 +0.15(+0.45%)
May 20, 2024 33.09 33.45 33.09 33.29 8,729 +0.43(+1.29%)
May 17, 2024 32.51 32.89 32.51 32.86 8,176 +0.19(+0.58%)
May 16, 2024 32.62 32.70 32.51 32.67 9,415 +0.09(+0.27%)
May 15, 2024 32.45 32.62 32.21 32.59 75,061 +0.07(+0.23%)
May 14, 2024 32.22 32.51 32.12 32.51 13,562 +0.47(+1.46%)
May 13, 2024 31.87 32.25 31.87 32.04 17,062 +0.16(+0.51%)
May 10, 2024 32.17 32.21 31.81 31.88 9,155 -0.33(-1.02%)
May 09, 2024 31.95 32.22 31.95 32.21 27,389 +0.59(+1.88%)
May 08, 2024 31.48 31.70 31.48 31.62 5,958 +0.22(+0.69%)
May 07, 2024 31.36 31.59 31.34 31.40 14,130 +0.24(+0.76%)
May 06, 2024 31.00 31.47 31.00 31.16 9,756 +0.30(+0.96%)
May 03, 2024 30.71 30.88 30.71 30.87 6,934 +0.28(+0.90%)
May 02, 2024 30.41 30.65 30.41 30.59 3,710 +0.58(+1.94%)
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.