Skip to main content
Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
26.69
+0.10 (0.39%)
Dec 20, 2024, 3:59 PM EST - Market closed

PXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.8926.9826.6926.6926.690.39%5,278
Dec 19, 202427.2427.2426.5726.5926.59-0.93%28,226
Dec 18, 202427.9428.0626.8426.8426.84-2.92%8,309
Dec 17, 202427.6827.6827.2627.6427.64-0.98%14,972
Dec 16, 202428.1328.2927.8827.9227.92-1.35%10,727
Dec 13, 202428.6028.6028.2728.3028.30-0.78%7,062
Dec 12, 202428.9928.9928.5228.5228.52-2.16%12,731
Dec 11, 202428.9629.3328.6529.1529.151.67%10,012
Dec 10, 202428.4229.0428.4128.6728.670.60%12,426
Dec 9, 202428.5828.9228.5028.5028.500.48%9,938
Dec 6, 202429.5229.5228.3628.3628.36-3.82%8,453
Dec 5, 202429.6129.8129.4929.4929.49-0.27%10,903
Dec 4, 202430.2430.2429.3729.5729.57-2.12%14,249
Dec 3, 202430.2530.2829.8030.2130.210.60%11,509
Dec 2, 202429.8030.1529.8030.0330.03-0.17%4,883
Nov 29, 202430.2230.2230.0630.0830.080.33%1,774
Nov 27, 202429.9630.3329.9629.9829.980.54%4,344
Nov 26, 202430.2030.2029.7129.8229.82-1.04%45,850
Nov 25, 202430.7030.7530.0630.1330.13-1.40%13,016
Nov 22, 202430.2130.7430.2130.5630.561.33%20,104
Nov 21, 202429.7330.3029.5830.1630.162.24%8,224
Nov 20, 202429.2429.5029.1929.5029.501.07%6,133
Nov 19, 202429.1329.1929.0629.1929.19-6,979
Nov 18, 202429.0129.2828.9229.1929.191.85%7,444
Nov 15, 202429.3029.3128.5728.6628.66-1.85%13,758
Nov 14, 202429.5929.5929.0029.2029.20-0.65%5,899
Nov 13, 202429.7529.7729.3629.3929.39-0.91%16,449
Nov 12, 202429.9830.0529.6429.6629.66-0.97%14,200
Nov 11, 202429.2929.9729.2929.9529.951.94%12,547
Nov 8, 202429.5429.6529.1829.3829.38-1.44%27,242
Nov 7, 202430.2430.2429.7529.8129.81-1.52%19,009
Nov 6, 202428.9330.3728.9330.2730.278.42%51,000
Nov 5, 202427.5527.9227.5527.9227.921.45%16,322
Nov 4, 202427.3027.6327.3027.5227.521.51%5,460
Nov 1, 202427.5627.5627.0627.1127.11-0.99%49,424
Oct 31, 202427.5127.5227.3827.3827.38-0.33%12,452
Oct 30, 202427.6627.7627.4727.4727.47-0.56%7,083
Oct 29, 202427.7927.9027.4927.6327.63-0.84%12,480
Oct 28, 202427.4627.8827.4627.8627.86-1.13%31,768
Oct 25, 202427.9728.3027.8928.1828.181.84%9,755
Oct 24, 202427.7227.7227.2727.6727.670.26%15,903
Oct 23, 202427.9527.9527.5027.6027.60-1.61%7,612
Oct 22, 202428.5728.5728.0528.0528.05-1.52%5,235
Oct 21, 202428.8128.8128.3728.4828.48-0.30%32,339
Oct 18, 202429.0229.0228.5728.5728.57-1.82%9,437
Oct 17, 202429.2529.2528.7929.1029.10-0.95%11,472
Oct 16, 202429.2929.4729.2829.3829.381.35%19,140
Oct 15, 202429.0029.3928.9728.9928.99-3.33%11,551
Oct 14, 202430.1730.1729.8429.9929.99-1.54%33,856
Oct 11, 202430.1730.4730.1530.4630.460.66%8,113
Oct 10, 202429.9830.3229.8730.2630.261.06%5,905
Oct 9, 202429.9130.1429.8829.9429.94-0.72%12,977
Oct 8, 202430.5830.5829.8130.1630.16-2.52%13,383
Oct 7, 202430.9831.0030.7730.9430.940.42%17,808
Oct 4, 202430.8030.9630.6330.8130.810.97%17,472
Oct 3, 202429.9030.5829.7130.5130.512.19%27,459
Oct 2, 202429.9830.1629.5229.8629.860.81%15,933
Oct 1, 202428.8929.7528.8929.6229.622.47%31,077
Sep 30, 202428.6129.1128.6028.9128.910.51%11,554
Sep 27, 202428.4928.7928.4928.7628.761.74%6,726
Sep 26, 202428.6528.6528.1628.2728.27-2.42%15,765
Sep 25, 202429.5629.5628.9028.9728.97-3.27%35,726
Sep 24, 202430.2930.4129.9129.9529.95-0.03%47,460
Sep 23, 202429.6830.1529.5929.9629.960.23%114,578
Sep 20, 202429.7330.1329.6329.8929.63-0.43%39,253
Sep 19, 202430.0930.2029.7430.0229.762.63%218,717
Sep 18, 202429.4329.8729.2529.2528.99-0.85%40,553
Sep 17, 202428.8429.5028.8429.5029.252.74%12,628
Sep 16, 202428.3728.7228.3328.7228.462.26%17,863
Sep 13, 202428.1428.5228.0028.0827.840.50%21,946
Sep 12, 202427.8828.4127.6427.9427.701.23%57,364
Sep 11, 202427.6427.7227.1427.6027.36-0.08%12,362
Sep 10, 202428.2428.2427.4227.6227.38-1.86%9,705
Sep 9, 202428.3928.4328.1528.1527.90-0.57%20,263
Sep 6, 202428.8329.0028.2128.3128.06-1.55%26,118
Sep 5, 202428.9629.0328.7528.7528.50-0.79%664,160
Sep 4, 202429.4029.4828.9728.9828.73-1.43%33,722
Sep 3, 202430.3630.3629.2329.4029.14-4.45%91,049
Aug 30, 202430.6430.7730.4830.7730.500.33%15,834
Aug 29, 202430.4930.8730.4030.6730.401.00%25,915
Aug 28, 202430.5130.5130.2230.3730.10-1.44%141,113
Aug 27, 202430.8130.8930.6030.8130.54-0.61%315,902
Aug 26, 202431.1731.4530.8631.0030.730.94%470,988
Aug 23, 202430.3330.7530.3230.7130.442.79%9,898
Aug 22, 202430.2930.2929.8729.8829.62-0.64%15,891
Aug 21, 202430.2830.2930.0230.0729.810.34%16,752
Aug 20, 202430.8830.8829.9729.9729.71-2.86%24,284
Aug 19, 202430.7431.0930.7430.8530.580.33%5,102
Aug 16, 202430.5330.8930.5330.7530.480.26%6,226
Aug 15, 202430.3630.8430.3630.6730.402.10%12,465
Aug 14, 202430.1630.2129.9430.0429.780.13%15,849
Aug 13, 202430.1530.1529.7630.0029.74-1.15%134,346
Aug 12, 202430.1930.4730.1630.3530.090.96%19,279
Aug 9, 202430.1130.1230.0030.0629.80-0.17%34,217
Aug 8, 202429.7430.1629.7330.1129.851.45%13,726
Aug 7, 202430.3630.4629.6629.6829.42-0.77%27,309
Aug 6, 202429.6830.2029.6429.9129.651.14%33,328
Aug 5, 202429.5129.8028.9229.5729.31-4.02%257,928
Aug 2, 202432.0032.0030.5930.8130.54-5.17%20,711
Aug 1, 202433.5233.5232.1032.4932.21-3.59%12,191