Invesco Oil and Gas Services ETF (PXJ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -6.3130369817 | 26.77 | 26.77 | 24.24 | 32641 | 24.71777527 | SP |
| 4 | -3.41 | -11.9691119691 | 28.49 | 29.12 | 24.24 | 16469 | 26.2349793 | SP |
| 12 | -3.05 | -10.8425168859 | 28.13 | 30.74 | 24.24 | 18692 | 27.90601055 | SP |
| 26 | -3.16 | -11.1898016997 | 28.24 | 31 | 24.24 | 20351 | 28.7493911 | SP |
| 52 | -4.51 | -15.2416356877 | 29.59 | 34.0066 | 24.24 | 27383 | 29.98945446 | SP |
| 156 | 20.58 | 457.333333333 | 4.5 | 34.0066 | 3.25 | 218360 | 6.95500426 | SP |
| 260 | 22.68 | 945 | 2.4 | 34.0066 | 1.57 | 205851 | 5.71853089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.08 | 0.6 | 2.45 | 24.67 | 25.25 | 24.67 | 14384 |
| 1741303800 | 24.48 | -0.2 | -0.81 | 24.51 | 24.59 | 24.31 | 72474 |
| 1741217400 | 24.68 | -0.13 | -0.52 | 24.69 | 24.7608 | 24.28 | 17380 |
| 1741131000 | 24.81 | -0.39 | -1.53 | 24.9 | 25.16 | 24.24 | 40159 |
| 1741044600 | 25.195 | -1.4 | -5.25 | 26.77 | 26.77 | 25.04 | 18807 |
| 1740785400 | 26.59 | 0.07 | 0.27 | 26.46 | 26.59 | 26.3 | 7059 |
| 1740699000 | 26.519 | -0.08 | -0.30 | 26.86 | 26.9261 | 26.519 | 16437 |
| 1740612600 | 26.6 | -0.31 | -1.15 | 26.94 | 27.02 | 26.51 | 14862 |
| 1740526200 | 26.91 | -0.46 | -1.69 | 27.38 | 27.57 | 26.8701 | 9312 |
| 1740439800 | 27.3735 | -0.06 | -0.22 | 27.51 | 27.5278 | 27.17 | 3307 |
| 1740180600 | 27.4326 | -0.77 | -2.75 | 28.2 | 28.2 | 27.35 | 11169 |
| 1740094200 | 28.2073 | -0.19 | -0.68 | 28.33 | 28.33 | 28.0809 | 5082 |
| 1740007800 | 28.4 | -0.43 | -1.49 | 28.83 | 28.83 | 28.35 | 6278 |
| 1739921400 | 28.83 | 0.39 | 1.36 | 28.67 | 29.08 | 28.44 | 30406 |
| 1739575800 | 28.4434 | -0.07 | -0.23 | 28.7 | 28.75 | 28.3496 | 9062 |
| 1739489400 | 28.5089 | 0.14 | 0.49 | 28.35 | 28.5456 | 28.28 | 16015 |
| 1739403000 | 28.3707 | -0.51 | -1.76 | 28.66 | 28.79 | 28.3707 | 4513 |
| 1739316600 | 28.88 | -0.01 | -0.03 | 29.04 | 29.12 | 28.88 | 3298 |
| 1739230200 | 28.89 | 0.64 | 2.27 | 28.49 | 28.95 | 28.49 | 12910 |
| 1738971000 | 28.249 | -0.21 | -0.74 | 28.56 | 28.82 | 28.249 | 20594 |
| 1738884600 | 28.46 | -0.84 | -2.87 | 29.44 | 29.44 | 28.285 | 11702 |
| 1738798200 | 29.3 | 0.19 | 0.65 | 29.32 | 29.32 | 29.07 | 54664 |
| 1738711800 | 29.11 | 0.87 | 3.08 | 28.07 | 29.15 | 28.02 | 11369 |
| 1738625400 | 28.2409 | -0.03 | -0.10 | 28.09 | 28.45 | 27.8101 | 21371 |
| 1738366200 | 28.27 | -0.49 | -1.70 | 28.91 | 28.91 | 28.15 | 5155 |
| 1738279800 | 28.76 | 0.27 | 0.95 | 28.67 | 28.880062 | 28.5235 | 9351 |
| 1738193400 | 28.49 | 0.03 | 0.11 | 28.39 | 28.64 | 28.35 | 7132 |
| 1738107000 | 28.46 | -0.09 | -0.32 | 28.68 | 28.84 | 28.17 | 12448 |
| 1738020600 | 28.55 | -0.94 | -3.19 | 29.24 | 29.39 | 28.5235 | 14244 |
| 1737761400 | 29.49 | -0.16 | -0.54 | 29.74 | 29.74 | 29.3 | 21407 |
| 1737675000 | 29.65 | 0 | 0.00 | 29.65 | 29.65 | 29.65 | 0 |
| 1737588600 | 29.65 | -0.59 | -1.95 | 30.16 | 30.16 | 29.64 | 10079 |
| 1737502200 | 30.24 | -0.24 | -0.78 | 30.74 | 30.74 | 30.04 | 33105 |
| 1737156600 | 30.4782 | 0.2 | 0.65 | 30.36 | 30.65 | 30.36 | 16733 |
| 1737070200 | 30.28 | -0.2 | -0.66 | 30.4 | 30.4 | 30.09 | 81712 |
| 1736983800 | 30.48 | 0.61 | 2.04 | 30.23 | 30.575 | 30.16 | 6842 |
| 1736897400 | 29.87 | 0.39 | 1.34 | 29.47 | 29.89 | 29.3966 | 35146 |
| 1736811000 | 29.4751 | 0.57 | 1.95 | 29.21 | 29.55 | 29.21 | 14988 |
| 1736551800 | 28.91 | 0.19 | 0.66 | 29.29 | 29.49 | 28.84 | 21913 |
| 1736379000 | 28.72 | -0.4 | -1.37 | 28.98 | 28.98 | 28.63 | 25881 |
| 1736292600 | 29.12 | 0.52 | 1.81 | 28.91 | 29.12 | 28.91 | 4934 |
| 1736206200 | 28.6033 | -0.15 | -0.51 | 28.94 | 29.36 | 28.54 | 9484 |
| 1735947000 | 28.75 | 0.17 | 0.59 | 28.76 | 28.76 | 28.43 | 8568 |
| 1735860600 | 28.58 | 0.72 | 2.58 | 28.37 | 28.77 | 28.31 | 19692 |
| 1735687800 | 27.86 | 0.4 | 1.46 | 27.64 | 28.08 | 27.64 | 11247 |
| 1735601400 | 27.46 | 0.29 | 1.07 | 27.2 | 27.6382 | 27 | 13269 |
| 1735342200 | 27.17 | -0.09 | -0.33 | 27.26 | 27.3129 | 27.03 | 5704 |
| 1735255800 | 27.26 | 0.08 | 0.29 | 27.26 | 27.28 | 26.91 | 17572 |
| 1735077840 | 27.18 | 0.34 | 1.27 | 26.99 | 27.22 | 26.75 | 52690 |
| 1734996600 | 26.8399 | 0.15 | 0.56 | 26.39 | 26.84 | 26.39 | 49935 |
| 1734737400 | 26.69 | 0.1 | 0.39 | 26.48 | 26.9785 | 26.48 | 5275 |
| 1734651000 | 26.5858 | -0.25 | -0.93 | 27.22 | 27.24 | 26.57 | 28224 |
| 1734564600 | 26.8352 | -0.81 | -2.92 | 27.77 | 28.06 | 26.8352 | 8309 |
| 1734478200 | 27.6415 | -0.27 | -0.98 | 27.68 | 27.68 | 27.26 | 14972 |
| 1734391800 | 27.9157 | -0.38 | -1.35 | 28.13 | 28.285 | 27.8772 | 10727 |
| 1734132600 | 28.298 | -0.22 | -0.78 | 28.66 | 28.66 | 28.27 | 7062 |
| 1734046200 | 28.52 | -0.63 | -2.16 | 28.99 | 28.99 | 28.52 | 12541 |
| 1733959800 | 29.15 | 0.48 | 1.67 | 28.96 | 29.3257 | 28.6543 | 9900 |
| 1733873400 | 28.67 | 0.17 | 0.60 | 28.57 | 29.04 | 28.41 | 12315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
