Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynamic Oil & Gas Services Invesco ETF
(NY:
PXJ
)
33.38
+0.49 (+1.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.86
11.86
11.35
11.63
13,361
-0.23(-1.96%)
May 28, 2020
12.04
12.14
11.81
11.86
11,539
-0.08(-0.67%)
May 27, 2020
11.76
11.95
11.42
11.94
6,975
+0.50(+4.34%)
May 26, 2020
11.40
11.51
11.17
11.44
10,840
+0.60(+5.51%)
May 22, 2020
10.94
10.94
10.71
10.85
5,548
-0.23(-2.07%)
May 21, 2020
11.30
11.30
10.89
11.07
4,589
-0.09(-0.82%)
May 20, 2020
10.89
11.17
10.75
11.17
7,986
+0.67(+6.35%)
May 19, 2020
10.94
10.94
10.50
10.50
7,195
-0.44(-3.99%)
May 18, 2020
10.62
11.03
10.41
10.94
19,031
+1.01(+10.19%)
May 15, 2020
9.788
10.11
9.788
9.926
8,573
+0.11(+1.17%)
May 14, 2020
9.696
10.06
9.375
9.811
6,636
-0.07(-0.70%)
May 13, 2020
10.52
10.52
9.719
9.880
6,799
-0.64(-6.11%)
May 12, 2020
10.66
10.71
10.34
10.52
8,547
+0.00(+0.00%)
May 11, 2020
10.75
10.75
10.34
10.52
7,059
-0.18(-1.72%)
May 08, 2020
10.27
10.74
10.20
10.71
10,053
+0.64(+6.39%)
May 07, 2020
9.972
10.09
9.880
10.06
8,582
+0.41(+4.29%)
May 06, 2020
10.20
10.29
9.650
9.650
26,907
-0.55(-5.41%)
May 05, 2020
10.89
10.89
10.16
10.20
18,096
-0.32(-3.05%)
May 04, 2020
9.926
10.52
9.880
10.52
8,759
+0.34(+3.38%)
May 01, 2020
10.71
10.85
10.16
10.18
9,008
-0.76(-6.93%)
Apr 30, 2020
11.63
11.63
10.85
10.94
10,381
-0.32(-2.86%)
Apr 29, 2020
10.94
11.35
10.85
11.26
65,179
+0.76(+7.22%)
Apr 28, 2020
10.57
10.71
10.20
10.50
13,923
+0.25(+2.43%)
Apr 27, 2020
10.25
10.29
9.800
10.25
6,494
+0.14(+1.40%)
Apr 24, 2020
10.75
10.87
9.972
10.11
12,795
-0.28(-2.65%)
Apr 23, 2020
10.06
10.50
9.880
10.39
64,978
+0.74(+7.62%)
Apr 22, 2020
9.880
9.972
9.559
9.650
9,913
+0.21(+2.19%)
Apr 21, 2020
9.513
9.650
9.237
9.444
10,150
-0.16(-1.67%)
Apr 20, 2020
9.283
9.782
9.007
9.604
53,159
+0.23(+2.45%)
Apr 17, 2020
8.961
9.421
8.961
9.375
12,229
+0.62(+7.04%)
Apr 16, 2020
9.145
9.283
8.731
8.758
6,188
-0.47(-5.12%)
Apr 15, 2020
9.237
9.287
8.947
9.231
14,944
-0.52(-5.37%)
Apr 14, 2020
9.972
10.16
9.650
9.755
21,647
-0.11(-1.07%)
Apr 13, 2020
10.34
10.34
9.788
9.860
14,854
+0.03(+0.26%)
Apr 09, 2020
9.926
10.39
9.467
9.834
32,923
+0.39(+4.15%)
Apr 08, 2020
9.283
9.443
9.053
9.443
9,525
+0.50(+5.65%)
Apr 07, 2020
9.283
9.420
8.850
8.938
17,632
+0.16(+1.83%)
Apr 06, 2020
8.272
8.777
8.272
8.777
13,957
+0.70(+8.71%)
Apr 03, 2020
8.685
8.685
7.904
8.074
5,266
-0.30(-3.63%)
Apr 02, 2020
8.639
8.731
8.203
8.378
6,576
+0.22(+2.73%)
Apr 01, 2020
8.456
8.456
8.047
8.155
5,392
-0.37(-4.33%)
Mar 31, 2020
8.593
8.961
8.502
8.525
6,250
-0.12(-1.38%)
Mar 30, 2020
8.410
8.644
8.226
8.644
8,905
+0.03(+0.31%)
Mar 27, 2020
8.915
8.915
8.410
8.616
6,832
-0.30(-3.35%)
Mar 26, 2020
8.548
9.283
8.548
8.915
15,064
+0.22(+2.47%)
Mar 25, 2020
9.191
9.237
8.502
8.700
11,060
-0.17(-1.91%)
Mar 24, 2020
8.272
8.869
8.226
8.869
8,922
+1.18(+15.28%)
Mar 23, 2020
8.180
8.180
7.628
7.694
11,201
-0.22(-2.82%)
Mar 20, 2020
8.203
8.358
7.811
7.917
4,948
-0.00(-0.04%)
Mar 19, 2020
7.113
7.958
7.113
7.920
5,696
+0.85(+12.04%)
Mar 18, 2020
8.003
8.003
6.980
7.069
12,040
-1.16(-14.05%)
Mar 17, 2020
8.047
8.469
7.869
8.225
7,341
+0.00(+0.00%)
Mar 16, 2020
8.536
8.892
8.136
8.225
19,600
-1.10(-11.78%)
Mar 13, 2020
9.336
9.336
8.492
9.323
10,594
+0.79(+9.22%)
Mar 12, 2020
8.892
9.025
8.403
8.536
18,138
-0.91(-9.65%)
Mar 11, 2020
10.00
10.00
9.381
9.447
13,995
-0.88(-8.50%)
Mar 10, 2020
10.67
10.67
9.559
10.32
10,650
+0.50(+5.08%)
Mar 09, 2020
12.00
12.00
9.825
9.826
15,916
-3.73(-27.54%)
Mar 06, 2020
14.45
14.45
13.47
13.56
5,825
-1.48(-9.82%)
Mar 05, 2020
15.69
15.69
14.92
15.04
1,785
-0.92(-5.79%)
Mar 04, 2020
16.09
16.45
15.74
15.96
2,714
-0.13(-0.83%)
Mar 03, 2020
16.81
17.04
16.09
16.09
6,049
-0.63(-3.78%)
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
.