Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
70,126.48
+468.74(+0.67%)
CMC Crypto 200
1,522.46
+33.92(+2.28%)

Invesco Oil & Gas Services ETF (PXJ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.82

+0.15

(+0.45%)

At close: 03:59PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	33.67	34.01	33.71	33.82	33.82	32,466
20 May 2024	33.47	33.83	33.47	33.67	33.67	8,600
17 May 2024	32.88	33.27	32.88	33.24	33.24	8,100
16 May 2024	33.00	33.08	32.89	33.05	33.05	9,300
15 May 2024	32.82	32.99	32.58	32.96	32.96	74,200
14 May 2024	32.59	32.88	32.49	32.88	32.88	13,400
13 May 2024	32.24	32.62	32.24	32.41	32.41	16,900
10 May 2024	32.54	32.58	32.18	32.25	32.25	9,100
09 May 2024	32.32	32.59	32.32	32.58	32.58	27,100
08 May 2024	31.84	32.06	31.84	31.98	31.98	5,900
07 May 2024	31.72	31.95	31.70	31.76	31.76	14,000
06 May 2024	31.36	31.83	31.36	31.52	31.52	9,600
03 May 2024	31.07	31.24	31.07	31.22	31.22	6,900
02 May 2024	30.76	31.00	30.76	30.94	30.94	3,700
01 May 2024	30.72	30.74	30.26	30.35	30.35	26,900
30 Apr 2024	31.85	31.85	30.76	30.77	30.77	8,000
29 Apr 2024	31.84	31.91	31.70	31.88	31.88	8,300
26 Apr 2024	31.69	31.94	31.69	31.92	31.92	5,600
25 Apr 2024	31.07	31.72	31.07	31.69	31.69	12,200
24 Apr 2024	31.68	31.70	31.24	31.48	31.48	6,800
23 Apr 2024	31.09	31.69	30.94	31.64	31.64	25,800
22 Apr 2024	31.00	31.44	30.85	31.18	31.18	29,700
19 Apr 2024	30.80	31.19	30.80	31.18	31.18	14,600
18 Apr 2024	30.97	31.35	30.81	30.83	30.83	25,000
17 Apr 2024	31.18	31.64	30.95	30.95	30.95	11,900
16 Apr 2024	31.61	31.61	31.05	31.26	31.26	13,200
15 Apr 2024	32.19	32.32	31.51	31.58	31.58	62,300
12 Apr 2024	32.91	32.91	31.79	31.95	31.95	20,800
11 Apr 2024	32.66	32.66	32.30	32.55	32.55	8,900
10 Apr 2024	32.10	32.66	32.10	32.56	32.56	18,800
09 Apr 2024	32.87	32.88	32.23	32.35	32.35	12,500
08 Apr 2024	33.22	33.22	32.66	32.66	32.66	8,000
05 Apr 2024	32.83	33.21	32.76	33.02	33.02	8,700
04 Apr 2024	33.35	33.35	32.81	32.85	32.85	10,600
03 Apr 2024	32.72	33.30	32.72	33.29	33.29	8,100
02 Apr 2024	32.21	32.57	32.03	32.53	32.53	11,300
01 Apr 2024	31.83	32.14	31.83	32.06	32.06	7,400
28 Mar 2024	31.71	31.90	31.71	31.76	31.76	9,100
27 Mar 2024	31.13	31.53	31.13	31.53	31.53	6,500
26 Mar 2024	31.33	31.34	31.16	31.20	31.20	7,100
25 Mar 2024	31.32	31.71	31.32	31.51	31.51	4,700
22 Mar 2024	31.64	31.64	31.28	31.32	31.32	18,300
21 Mar 2024	31.29	31.61	31.29	31.59	31.59	21,500
20 Mar 2024	30.90	31.35	30.78	31.24	31.24	63,300
19 Mar 2024	30.94	31.21	30.89	31.20	31.20	11,800
18 Mar 2024	30.68	30.78	30.48	30.69	30.69	15,400
18 Mar 2024	0.097 Dividend
15 Mar 2024	30.83	31.00	30.78	30.82	30.72	27,600
14 Mar 2024	30.44	30.71	30.24	30.65	30.55	14,300
13 Mar 2024	30.14	30.42	30.11	30.29	30.19	46,700
12 Mar 2024	29.94	30.00	29.73	29.88	29.79	6,500
11 Mar 2024	29.59	29.85	29.43	29.84	29.75	7,800
08 Mar 2024	29.76	29.88	29.43	29.60	29.51	15,400
07 Mar 2024	29.26	29.81	29.26	29.76	29.67	21,200
06 Mar 2024	29.37	29.63	29.18	29.27	29.18	8,300
05 Mar 2024	29.00	29.44	29.00	29.22	29.13	6,300
04 Mar 2024	29.47	29.47	28.98	28.99	28.90	10,700
01 Mar 2024	29.35	29.71	29.25	29.53	29.44	34,000
29 Feb 2024	29.07	29.33	28.70	28.79	28.70	11,100
28 Feb 2024	29.06	29.27	28.86	28.94	28.85	23,800
27 Feb 2024	29.15	29.15	28.90	28.99	28.90	21,900
26 Feb 2024	28.98	29.26	28.93	29.10	29.01	8,100
23 Feb 2024	28.69	29.21	28.65	29.05	28.96	13,800
22 Feb 2024	29.02	29.30	28.88	29.28	29.19	12,600
21 Feb 2024	29.05	29.43	28.94	29.16	29.07	12,100
20 Feb 2024	28.93	29.06	28.67	28.80	28.71	105,500
16 Feb 2024	29.10	29.37	28.98	29.16	29.07	14,600
15 Feb 2024	28.46	29.16	28.44	29.14	29.05	17,300
14 Feb 2024	28.41	28.41	28.00	28.13	28.04	17,200
13 Feb 2024	28.50	28.50	27.81	28.06	27.97	14,600
12 Feb 2024	28.19	28.70	28.19	28.57	28.48	32,500
09 Feb 2024	28.23	28.32	28.00	28.13	28.04	445,000
08 Feb 2024	27.98	28.34	27.98	28.28	28.19	159,100
07 Feb 2024	27.82	28.06	27.70	28.04	27.95	11,700
06 Feb 2024	27.64	28.06	27.62	27.86	27.77	36,500
05 Feb 2024	27.66	27.66	27.19	27.45	27.36	19,100
02 Feb 2024	28.36	28.36	27.76	27.76	27.67	94,700
01 Feb 2024	29.07	29.07	28.08	28.49	28.40	15,500
31 Jan 2024	29.23	29.42	28.73	28.74	28.65	34,300
30 Jan 2024	28.82	29.47	28.80	29.35	29.26	44,000
29 Jan 2024	29.35	29.42	29.06	29.41	29.32	30,800
26 Jan 2024	29.03	29.52	29.03	29.52	29.43	23,100
25 Jan 2024	29.01	29.12	28.64	29.12	29.03	6,800
24 Jan 2024	28.33	28.92	28.33	28.90	28.81	9,000
23 Jan 2024	27.99	28.42	27.99	28.21	28.12	18,600
22 Jan 2024	27.88	28.28	27.88	28.13	28.04	25,100
19 Jan 2024	27.77	27.93	27.66	27.88	27.79	18,000
18 Jan 2024	27.44	27.73	27.37	27.73	27.64	15,300
17 Jan 2024	27.13	27.57	27.13	27.44	27.35	10,700
16 Jan 2024	27.89	27.89	27.38	27.44	27.35	16,500
12 Jan 2024	28.14	28.14	27.72	27.95	27.86	16,300
11 Jan 2024	27.18	27.45	27.00	27.45	27.36	26,900
10 Jan 2024	27.83	27.83	27.36	27.44	27.35	17,300
09 Jan 2024	28.36	28.36	27.77	27.89	27.80	18,900
08 Jan 2024	28.40	28.40	27.79	28.34	28.25	28,600
05 Jan 2024	28.58	29.01	28.58	29.00	28.91	88,100
04 Jan 2024	28.98	29.15	28.33	28.37	28.28	49,000
03 Jan 2024	28.56	29.14	28.50	28.88	28.79	18,600
02 Jan 2024	28.82	29.01	28.51	28.60	28.51	34,100
29 Dec 2023	28.95	28.95	28.67	28.69	28.60	141,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD70,126.48+468.74(+0.67%)

CMC Crypto 2001,522.46+33.92(+2.28%)

Invesco Oil & Gas Services ETF (PXJ)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
70,126.48
+468.74(+0.67%)

CMC Crypto 200
1,522.46
+33.92(+2.28%)