Quantcast

Invesco Dynamic Oil & Gas Services ETF Historical Stock Prices

(ETF)
PXJ 
$9.1494
*  
0.0006
0.01%
Get PXJ Alerts
*Delayed - data as of Aug. 17, 2018 11:16 ET  -  Find a broker to begin trading PXJ now


Community Rating:
View:    PXJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 N/A 9.20 9.1494 9.1494 1,019
08/16/2018 9.14 9.23 9.14 9.15 8,339
08/15/2018 9.46 9.46 9.0269 9.1275 15,474
08/14/2018 9.6 9.62 9.53 9.57 7,927
08/13/2018 9.71 9.72 9.502 9.5148 5,733
08/10/2018 9.67 9.8102 9.67 9.81 6,365
08/09/2018 9.86 9.86 9.7 9.7 10,716
08/08/2018 9.83 9.8769 9.78 9.8769 7,906
08/07/2018 9.89 10.01 9.88 9.88 15,428
08/06/2018 9.74 9.81 9.7301 9.776 6,832
08/03/2018 9.74 9.88 9.68 9.685 23,971
08/02/2018 9.68 9.85 9.68 9.78 27,557
08/01/2018 9.78 9.84 9.65 9.78 8,349
07/31/2018 9.9 9.9601 9.76 9.9 7,408
07/30/2018 9.79 9.9905 9.79 9.92 28,370
07/27/2018 9.59 9.6952 9.58 9.695 9,618
07/26/2018 9.43 9.62 9.43 9.59 10,880
07/25/2018 9.44 9.49 9.31 9.43 17,429
07/24/2018 9.5 9.55 9.39 9.41 9,296
07/23/2018 9.54 9.54 9.35 9.414 20,444
07/20/2018 9.57 9.58 9.5 9.54 14,523
07/19/2018 9.58 9.64 9.57 9.57 26,538
07/18/2018 9.65 9.68 9.51 9.68 54,655
07/17/2018 9.64 9.7 9.5901 9.68 10,384
07/16/2018 9.7 9.72 9.64 9.68 12,986
07/13/2018 9.8 9.92 9.8 9.86 10,842
07/12/2018 9.89 9.89 9.63 9.78 20,150
07/11/2018 9.93 10.08 9.79 9.81 19,727
07/10/2018 10.08 10.2218 10.0032 10.0461 21,479
07/09/2018 9.91 10.0295 9.91 10 10,938
07/06/2018 9.56 9.76 9.56 9.75 5,467
07/05/2018 9.66 9.67 9.62 9.6438 12,085
07/03/2018 9.67 9.78 9.6238 9.6301 8,175
07/02/2018 9.7 9.7 9.49 9.53 9,646
06/29/2018 9.82 9.9082 9.76 9.79 10,784
06/28/2018 9.77 9.81 9.67 9.77 20,924
06/27/2018 9.67 9.96 9.65 9.8 15,312
06/26/2018 9.44 9.5884 9.35 9.5884 7,841
06/25/2018 9.63 9.63 9.3601 9.4 20,532
06/22/2018 9.66 9.7092 9.63 9.68 12,388
06/21/2018 9.45 9.45 9.2804 9.3 8,627
06/20/2018 9.56 9.56 9.45 9.54 9,030
06/19/2018 9.36 9.5078 9.35 9.4898 85,420
06/18/2018 9.34 9.54 9.34 9.49 93,575
06/15/2018 9.49 9.49 9.3 9.42 339,813
06/14/2018 9.7 9.7 9.57 9.58 37,637
06/13/2018 9.66 9.73 9.62 9.67 32,329
06/12/2018 9.78 9.8377 9.7 9.73 8,532
06/11/2018 9.75 9.808 9.7 9.79 4,798
06/08/2018 9.98 9.98 9.73 9.7999 5,383
06/07/2018 10 10.03 9.9801 10 5,960
06/06/2018 9.77 9.87 9.76 9.85 26,156
06/05/2018 9.63 9.7903 9.63 9.76 25,116
06/04/2018 9.91 9.91 9.64 9.68 10,450
06/01/2018 9.9 9.94 9.8 9.87 24,572
05/31/2018 9.96 10 9.88 9.89 2,130
05/30/2018 9.95 10.13 9.95 10.06 9,102
05/29/2018 9.73 9.86 9.71 9.82 52,771
05/25/2018 9.97 10.01 9.7303 9.85 19,234
05/24/2018 10.26 10.3216 10.21 10.24 41,495
05/23/2018 10.44 10.44 10.29 10.41 20,314
05/22/2018 10.65 10.847 10.5 10.5199 45,894
05/21/2018 10.676 10.69 10.59 10.67 24,647
05/18/2018 10.61 10.63 10.5394 10.63 27,718
05/17/2018 10.48 10.77 10.48 10.635 40,436
05/16/2018 10.25 10.45 10.25 10.4382 32,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio