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

3.635 USD -0.025 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.500 3.660 3.500 3.660 74,109 +0.22(+6.40%)
Feb 23, 2021 3.490 3.490 3.280 3.440 46,920 -0.04(-1.15%)
Feb 22, 2021 3.370 3.560 3.370 3.480 33,019 +0.08(+2.35%)
Feb 19, 2021 3.350 3.430 3.350 3.400 21,300 +0.08(+2.41%)
Feb 18, 2021 3.440 3.440 3.320 3.320 32,811 -0.14(-4.05%)
Feb 17, 2021 3.500 3.500 3.400 3.460 40,310 -0.03(-0.86%)
Feb 16, 2021 3.450 3.528 3.440 3.490 60,158 +0.11(+3.25%)
Feb 12, 2021 3.310 3.390 3.290 3.380 17,900 +0.07(+2.11%)
Feb 11, 2021 3.380 3.380 3.270 3.310 47,039 -0.09(-2.65%)
Feb 10, 2021 3.330 3.405 3.300 3.400 398,456 +0.07(+2.10%)
Feb 09, 2021 3.380 3.380 3.290 3.330 35,052 -0.08(-2.35%)
Feb 08, 2021 3.330 3.410 3.330 3.410 80,837 +0.10(+3.02%)
Feb 05, 2021 3.350 3.400 3.310 3.310 23,500 -0.02(-0.60%)
Feb 04, 2021 3.300 3.330 3.210 3.330 18,419 +0.06(+1.83%)
Feb 03, 2021 3.180 3.270 3.170 3.270 42,052 +0.13(+4.14%)
Feb 02, 2021 3.190 3.200 3.125 3.140 24,593 +0.04(+1.29%)
Feb 01, 2021 3.120 3.130 3.040 3.100 65,185 +0.01(+0.47%)
Jan 29, 2021 3.150 3.167 3.050 3.086 63,400 -0.02(-0.78%)
Jan 28, 2021 3.110 3.180 3.074 3.110 24,736 +0.00(+0.00%)
Jan 27, 2021 3.080 3.250 3.000 3.110 47,440 +0.01(+0.32%)
Jan 26, 2021 3.180 3.180 3.100 3.100 12,132 -0.05(-1.59%)
Jan 25, 2021 3.210 3.210 3.095 3.150 24,596 -0.10(-3.08%)
Jan 22, 2021 3.130 3.260 3.080 3.250 25,800 +0.03(+0.93%)
Jan 21, 2021 3.330 3.330 3.192 3.220 60,089 -0.12(-3.59%)
Jan 20, 2021 3.390 3.390 3.300 3.340 21,363 -0.03(-0.89%)
Jan 19, 2021 3.420 3.420 3.340 3.370 22,539 -0.01(-0.30%)
Jan 15, 2021 3.450 3.455 3.327 3.380 328,800 -0.15(-4.25%)
Jan 14, 2021 3.400 3.570 3.400 3.530 52,673 +0.15(+4.44%)
Jan 13, 2021 3.480 3.480 3.360 3.380 52,228 -0.11(-3.02%)
Jan 12, 2021 3.350 3.506 3.350 3.485 91,506 +0.17(+4.97%)
Jan 11, 2021 3.240 3.320 3.190 3.320 44,966 +0.03(+0.91%)
Jan 08, 2021 3.350 3.352 3.265 3.290 36,800 -0.02(-0.60%)
Jan 07, 2021 3.290 3.330 3.270 3.310 227,485 +0.05(+1.53%)
Jan 06, 2021 3.240 3.320 3.219 3.260 34,984 +0.10(+3.16%)
Jan 05, 2021 2.980 3.222 2.980 3.160 58,837 +0.19(+6.40%)
Jan 04, 2021 2.950 3.030 2.910 2.970 39,394 +0.05(+1.71%)
Dec 31, 2020 2.920 2.920 2.920 57,124 -0.01(-0.34%)
Dec 30, 2020 2.920 2.951 2.905 2.930 57,124 +0.04(+1.38%)
Dec 29, 2020 2.940 2.940 2.850 2.890 27,157 -0.02(-0.69%)
Dec 28, 2020 2.960 2.972 2.900 2.910 6,607 -0.03(-1.02%)
Dec 24, 2020 3.010 3.010 2.920 2.940 9,400 -0.02(-0.84%)
Dec 23, 2020 2.910 2.988 2.910 2.965 16,599 +0.09(+3.11%)
Dec 22, 2020 2.895 2.906 2.870 2.876 20,122 -0.02(-0.84%)
Dec 21, 2020 2.860 2.930 2.820 2.900 34,755 -0.10(-3.34%)
Dec 18, 2020 3.060 3.060 2.980 3.000 11,600 -0.06(-1.96%)
Dec 17, 2020 3.060 3.070 3.015 3.060 39,617 +0.00(+0.00%)
Dec 16, 2020 3.120 3.120 3.056 3.060 29,767 -0.05(-1.61%)
Dec 15, 2020 3.050 3.113 3.010 3.110 42,295 +0.10(+3.18%)
Dec 14, 2020 3.130 3.140 3.000 3.014 44,120 -0.07(-2.30%)
Dec 11, 2020 3.070 3.105 3.050 3.085 50,300 -0.06(-1.91%)
Dec 10, 2020 2.980 3.170 2.980 3.145 73,571 +0.12(+3.97%)
Dec 09, 2020 3.070 3.130 2.986 3.025 63,404 -0.02(-0.82%)
Dec 08, 2020 2.920 3.060 2.920 3.050 52,929 +0.06(+2.01%)
Dec 07, 2020 3.030 3.030 2.950 2.990 100,853 -0.06(-1.97%)
Dec 04, 2020 2.910 3.050 2.910 3.050 99,200 +0.20(+7.05%)
Dec 03, 2020 2.810 2.880 2.810 2.849 76,753 +0.04(+1.40%)
Dec 02, 2020 2.730 2.870 2.730 2.810 10,830 +0.08(+2.93%)
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.