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

29.24 +0.44 (+1.53%)
Streaming Delayed Price Updated: 1:09 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 28.93 29.06 28.67 28.80 105,536 -0.36(-1.23%)
Feb 16, 2024 29.10 29.37 28.98 29.16 14,647 +0.02(+0.07%)
Feb 15, 2024 28.46 29.16 28.44 29.14 17,278 +1.01(+3.59%)
Feb 14, 2024 28.41 28.41 28.00 28.13 17,189 +0.07(+0.25%)
Feb 13, 2024 28.50 28.50 27.81 28.06 14,617 -0.51(-1.79%)
Feb 12, 2024 28.19 28.70 28.19 28.57 32,462 +0.44(+1.56%)
Feb 09, 2024 28.23 28.32 28.00 28.13 445,024 -0.15(-0.53%)
Feb 08, 2024 27.98 28.34 27.98 28.28 159,053 +0.24(+0.86%)
Feb 07, 2024 27.82 28.06 27.70 28.04 11,687 +0.18(+0.65%)
Feb 06, 2024 27.64 28.05 27.62 27.86 36,453 +0.41(+1.49%)
Feb 05, 2024 27.66 27.66 27.19 27.45 19,053 -0.31(-1.12%)
Feb 02, 2024 28.36 28.36 27.76 27.76 94,655 -0.73(-2.56%)
Feb 01, 2024 29.07 29.07 28.07 28.49 15,530 -0.25(-0.87%)
Jan 31, 2024 29.23 29.42 28.73 28.74 34,276 -0.61(-2.08%)
Jan 30, 2024 28.82 29.47 28.80 29.35 43,962 -0.06(-0.20%)
Jan 29, 2024 29.35 29.42 29.05 29.41 30,750 -0.11(-0.37%)
Jan 26, 2024 29.03 29.52 29.03 29.52 23,118 +0.40(+1.37%)
Jan 25, 2024 29.01 29.12 28.64 29.12 6,781 +0.22(+0.76%)
Jan 24, 2024 28.33 28.91 28.33 28.90 8,956 +0.69(+2.45%)
Jan 23, 2024 27.99 28.42 27.99 28.21 18,570 +0.08(+0.28%)
Jan 22, 2024 27.88 28.28 27.88 28.13 25,124 +0.25(+0.90%)
Jan 19, 2024 27.77 27.93 27.66 27.88 17,972 +0.15(+0.54%)
Jan 18, 2024 27.44 27.73 27.37 27.73 15,258 +0.29(+1.06%)
Jan 17, 2024 27.13 27.57 27.13 27.44 10,719 +0.00(+0.00%)
Jan 16, 2024 27.89 27.89 27.38 27.44 16,484 -0.51(-1.82%)
Jan 12, 2024 28.14 28.14 27.72 27.95 16,252 +0.50(+1.82%)
Jan 11, 2024 27.18 27.45 27.00 27.45 26,938 +0.01(+0.04%)
Jan 10, 2024 27.83 27.83 27.36 27.44 17,336 -0.45(-1.63%)
Jan 09, 2024 28.36 28.36 27.77 27.89 18,947 -0.45(-1.57%)
Jan 08, 2024 28.40 28.40 27.79 28.34 28,599 -0.66(-2.28%)
Jan 05, 2024 28.57 29.01 28.57 29.00 88,081 +0.63(+2.22%)
Jan 04, 2024 28.98 29.15 28.33 28.37 48,956 -0.51(-1.77%)
Jan 03, 2024 28.56 29.14 28.50 28.88 18,641 +0.28(+0.98%)
Jan 02, 2024 28.82 29.01 28.51 28.60 34,062 -0.09(-0.31%)
Dec 29, 2023 28.95 28.95 28.67 28.69 140,951 -0.24(-0.83%)
Dec 28, 2023 29.29 29.29 28.90 28.93 233,610 -0.39(-1.33%)
Dec 27, 2023 29.55 29.65 29.32 29.32 32,902 -0.29(-0.98%)
Dec 26, 2023 29.55 29.72 29.25 29.61 12,547 +0.24(+0.82%)
Dec 22, 2023 29.38 29.59 29.23 29.37 136,668 +0.12(+0.41%)
Dec 21, 2023 28.90 29.25 28.90 29.25 37,470 +0.34(+1.18%)
Dec 20, 2023 29.26 29.60 28.91 28.91 691,420 -0.34(-1.16%)
Dec 19, 2023 28.69 29.25 28.69 29.25 24,240 +0.60(+2.09%)
Dec 18, 2023 28.87 29.16 28.56 28.65 25,967 +0.29(+1.03%)
Dec 15, 2023 28.19 28.36 27.75 28.36 22,558 +0.24(+0.86%)
Dec 14, 2023 27.72 28.18 27.72 28.11 30,537 +0.79(+2.88%)
Dec 13, 2023 26.65 27.33 26.48 27.33 56,035 +0.70(+2.61%)
Dec 12, 2023 26.77 26.77 26.40 26.63 44,778 -0.38(-1.40%)
Dec 11, 2023 27.05 27.21 26.82 27.01 48,154 -0.08(-0.29%)
Dec 08, 2023 26.89 27.31 26.87 27.09 104,052 +0.31(+1.15%)
Dec 07, 2023 26.87 26.97 26.58 26.78 56,164 -0.11(-0.41%)
Dec 06, 2023 27.66 27.84 26.88 26.89 19,483 -0.88(-3.15%)
Dec 05, 2023 28.19 28.19 27.77 27.77 13,266 -0.61(-2.14%)
Dec 04, 2023 28.44 28.44 28.23 28.37 16,302 -0.13(-0.45%)
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.