Invesco Oil & Gas Services ETF (PXJ)
33.38
+0.49
(+1.49%)
USD |
NYSEARCA |
May 31, 16:00
PXJ Price: 33.38 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 33.09 | 33.38 | 32.99 | 33.38 | 6820.00 |
| May 30, 2024 | 32.79 | 32.95 | 32.79 | 32.89 | 4074.00 |
| May 29, 2024 | 32.88 | 32.88 | 32.56 | 32.61 | 6924.00 |
| May 28, 2024 | 33.00 | 33.40 | 32.91 | 33.23 | 7686.00 |
| May 24, 2024 | 32.62 | 32.88 | 32.62 | 32.80 | 6041.00 |
| May 23, 2024 | 32.84 | 33.03 | 32.47 | 32.55 | 10229.00 |
| May 22, 2024 | 33.72 | 33.72 | 32.64 | 32.79 | 14966.00 |
| May 21, 2024 | 33.67 | 34.01 | 33.67 | 33.82 | 32466.00 |
| May 20, 2024 | 33.47 | 33.83 | 33.47 | 33.67 | 8630.00 |
| May 17, 2024 | 32.88 | 33.27 | 32.88 | 33.24 | 8084.00 |
| May 16, 2024 | 33.00 | 33.08 | 32.88 | 33.05 | 9308.00 |
| May 15, 2024 | 32.82 | 32.99 | 32.58 | 32.96 | 74208.00 |
| May 14, 2024 | 32.59 | 32.88 | 32.49 | 32.88 | 13408.00 |
| May 13, 2024 | 32.24 | 32.62 | 32.24 | 32.41 | 16869.00 |
| May 10, 2024 | 32.54 | 32.58 | 32.18 | 32.25 | 9051.00 |
| May 09, 2024 | 32.32 | 32.59 | 32.32 | 32.58 | 27078.00 |
| May 08, 2024 | 31.84 | 32.06 | 31.84 | 31.98 | 5891.00 |
| May 07, 2024 | 31.72 | 31.95 | 31.70 | 31.76 | 13970.00 |
| May 06, 2024 | 31.36 | 31.83 | 31.36 | 31.52 | 9646.00 |
| May 03, 2024 | 31.07 | 31.24 | 31.07 | 31.22 | 6856.00 |
| May 02, 2024 | 30.76 | 31.00 | 30.76 | 30.94 | 3668.00 |
| May 01, 2024 | 30.72 | 30.74 | 30.26 | 30.35 | 26874.00 |
| Apr 30, 2024 | 31.85 | 31.85 | 30.76 | 30.77 | 7990.00 |
| Apr 29, 2024 | 31.84 | 31.91 | 31.70 | 31.88 | 8319.00 |
| Apr 26, 2024 | 31.68 | 31.94 | 31.68 | 31.92 | 5558.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.95
Minimum
Mar 18 2020
33.82
Maximum
May 21 2024
21.52
Average
22.18
Median
Feb 04 2020