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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.71 31.90 31.71 31.76 9,105 +0.23(+0.72%)
Mar 27, 2024 31.13 31.53 31.13 31.53 6,495 +0.33(+1.06%)
Mar 26, 2024 31.33 31.34 31.16 31.20 7,119 -0.31(-0.98%)
Mar 25, 2024 31.32 31.71 31.32 31.51 4,733 +0.19(+0.61%)
Mar 22, 2024 31.64 31.64 31.28 31.32 18,340 -0.27(-0.85%)
Mar 21, 2024 31.29 31.61 31.29 31.59 21,524 +0.35(+1.12%)
Mar 20, 2024 30.90 31.35 30.78 31.24 63,290 +0.04(+0.13%)
Mar 19, 2024 30.94 31.21 30.89 31.20 11,805 +0.51(+1.66%)
Mar 18, 2024 30.68 30.77 30.48 30.69 15,411 -0.03(-0.11%)
Mar 15, 2024 30.73 30.90 30.68 30.72 27,671 +0.17(+0.55%)
Mar 14, 2024 30.34 30.61 30.14 30.55 14,305 +0.36(+1.19%)
Mar 13, 2024 30.04 30.32 30.01 30.19 46,860 +0.41(+1.37%)
Mar 12, 2024 29.85 29.91 29.64 29.79 6,563 +0.04(+0.13%)
Mar 11, 2024 29.50 29.76 29.34 29.75 7,815 +0.24(+0.81%)
Mar 08, 2024 29.67 29.79 29.34 29.51 15,489 -0.16(-0.54%)
Mar 07, 2024 29.17 29.72 29.17 29.67 21,224 +0.49(+1.67%)
Mar 06, 2024 29.28 29.54 29.09 29.18 8,279 +0.05(+0.17%)
Mar 05, 2024 28.91 29.35 28.91 29.13 6,269 +0.23(+0.79%)
Mar 04, 2024 29.38 29.38 28.89 28.90 10,724 -0.54(-1.83%)
Mar 01, 2024 29.26 29.62 29.16 29.44 34,063 +0.74(+2.57%)
Feb 29, 2024 28.98 29.24 28.61 28.70 11,137 -0.15(-0.52%)
Feb 28, 2024 28.97 29.18 28.77 28.85 23,875 -0.05(-0.17%)
Feb 27, 2024 29.06 29.06 28.81 28.90 22,008 -0.11(-0.38%)
Feb 26, 2024 28.89 29.17 28.84 29.01 8,118 +0.05(+0.17%)
Feb 23, 2024 28.60 29.11 28.56 28.96 13,829 -0.23(-0.79%)
Feb 22, 2024 28.93 29.21 28.79 29.19 12,686 +0.12(+0.41%)
Feb 21, 2024 28.96 29.34 28.85 29.07 11,661 +0.36(+1.25%)
Feb 20, 2024 28.84 28.97 28.58 28.71 105,870 -0.36(-1.23%)
Feb 16, 2024 29.01 29.28 28.89 29.07 14,693 +0.02(+0.07%)
Feb 15, 2024 28.37 29.07 28.35 29.05 17,332 +1.01(+3.59%)
Feb 14, 2024 28.32 28.32 27.91 28.04 17,243 +0.07(+0.25%)
Feb 13, 2024 28.41 28.41 27.72 27.97 14,663 -0.51(-1.79%)
Feb 12, 2024 28.10 28.61 28.10 28.48 32,564 +0.44(+1.56%)
Feb 09, 2024 28.14 28.23 27.91 28.04 446,435 -0.15(-0.53%)
Feb 08, 2024 27.89 28.25 27.89 28.19 159,557 +0.24(+0.86%)
Feb 07, 2024 27.73 27.97 27.61 27.95 11,724 +0.18(+0.65%)
Feb 06, 2024 27.55 27.97 27.53 27.77 36,568 +0.41(+1.49%)
Feb 05, 2024 27.57 27.57 27.10 27.36 19,113 -0.31(-1.12%)
Feb 02, 2024 28.27 28.27 27.67 27.67 94,955 -0.73(-2.56%)
Feb 01, 2024 28.98 28.98 27.99 28.40 15,579 -0.25(-0.87%)
Jan 31, 2024 29.14 29.33 28.64 28.65 34,384 -0.61(-2.08%)
Jan 30, 2024 28.73 29.38 28.71 29.26 44,101 -0.06(-0.20%)
Jan 29, 2024 29.26 29.33 28.96 29.32 30,847 -0.11(-0.37%)
Jan 26, 2024 28.94 29.43 28.94 29.43 23,191 +0.40(+1.37%)
Jan 25, 2024 28.92 29.03 28.55 29.03 6,802 +0.22(+0.76%)
Jan 24, 2024 28.24 28.82 28.24 28.81 8,984 +0.69(+2.45%)
Jan 23, 2024 27.90 28.33 27.90 28.12 18,628 +0.08(+0.28%)
Jan 22, 2024 27.79 28.19 27.79 28.04 25,203 +0.25(+0.90%)
Jan 19, 2024 27.68 27.84 27.57 27.79 18,028 +0.15(+0.54%)
Jan 18, 2024 27.35 27.64 27.28 27.64 15,306 +0.29(+1.06%)
Jan 17, 2024 27.04 27.48 27.04 27.35 10,752 +0.00(+0.00%)
Jan 16, 2024 27.80 27.80 27.29 27.35 16,536 -0.51(-1.82%)
Jan 12, 2024 28.05 28.05 27.64 27.86 16,303 +0.50(+1.82%)
Jan 11, 2024 27.09 27.36 26.91 27.36 27,023 +0.01(+0.04%)
Jan 10, 2024 27.74 27.74 27.27 27.35 17,390 -0.45(-1.63%)
Jan 09, 2024 28.27 28.27 27.68 27.81 19,007 -0.44(-1.57%)
Jan 08, 2024 28.31 28.31 27.70 28.25 28,689 -0.66(-2.28%)
Jan 05, 2024 28.48 28.92 28.48 28.91 88,360 +0.63(+2.22%)
Jan 04, 2024 28.89 29.06 28.24 28.28 49,111 -0.51(-1.77%)
Jan 03, 2024 28.47 29.05 28.41 28.79 18,700 +0.28(+0.98%)
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.