Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Oil & Gas Services Invesco ETF (NY: PXJ )

31.04 -0.98 (-3.06%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.96 11.08 10.69 11.04 11,300 +0.12(+1.12%)
Jun 29, 2020 11.01 11.08 10.78 10.92 6,858 +0.19(+1.73%)
Jun 26, 2020 11.29 11.29 10.71 10.73 6,865 -0.46(-4.15%)
Jun 25, 2020 10.83 11.36 10.78 11.20 62,002 +0.21(+1.90%)
Jun 24, 2020 11.57 11.57 10.90 10.99 12,490 -0.77(-6.56%)
Jun 23, 2020 12.08 12.08 11.75 11.76 6,923 +0.05(+0.44%)
Jun 22, 2020 11.80 11.80 11.52 11.71 6,031 -0.10(-0.87%)
Jun 19, 2020 12.45 12.45 11.67 11.81 7,703 -0.16(-1.34%)
Jun 18, 2020 11.86 12.11 11.72 11.97 4,563 -0.00(-0.00%)
Jun 17, 2020 12.41 12.55 11.97 11.97 5,179 -0.51(-4.05%)
Jun 16, 2020 13.33 13.33 12.45 12.48 14,116 +0.06(+0.45%)
Jun 15, 2020 11.62 12.64 11.53 12.42 17,036 +0.29(+2.38%)
Jun 12, 2020 12.68 12.68 11.97 12.13 11,837 +0.41(+3.53%)
Jun 11, 2020 12.22 12.68 11.72 11.72 22,985 -1.75(-12.97%)
Jun 10, 2020 14.20 14.20 13.35 13.46 17,712 -1.01(-6.95%)
Jun 09, 2020 14.84 14.84 14.02 14.47 8,573 -0.79(-5.15%)
Jun 08, 2020 14.89 15.39 14.48 15.26 25,191 +1.38(+9.93%)
Jun 05, 2020 13.33 14.11 13.33 13.88 9,683 +1.24(+9.82%)
Jun 04, 2020 12.13 12.72 12.13 12.64 6,201 +0.37(+3.00%)
Jun 03, 2020 12.13 12.36 12.13 12.27 8,365 +0.18(+1.52%)
Jun 02, 2020 11.90 12.09 11.90 12.09 6,141 +0.37(+3.14%)
Jun 01, 2020 11.72 11.95 11.67 11.72 1,668 +0.09(+0.79%)
May 29, 2020 11.86 11.86 11.35 11.63 13,361 -0.23(-1.96%)
May 28, 2020 12.04 12.14 11.81 11.86 11,539 -0.08(-0.67%)
May 27, 2020 11.76 11.95 11.42 11.94 6,975 +0.50(+4.34%)
May 26, 2020 11.40 11.51 11.17 11.44 10,840 +0.60(+5.51%)
May 22, 2020 10.94 10.94 10.71 10.85 5,548 -0.23(-2.07%)
May 21, 2020 11.30 11.30 10.89 11.07 4,589 -0.09(-0.82%)
May 20, 2020 10.89 11.17 10.75 11.17 7,986 +0.67(+6.35%)
May 19, 2020 10.94 10.94 10.50 10.50 7,195 -0.44(-3.99%)
May 18, 2020 10.62 11.03 10.41 10.94 19,031 +1.01(+10.19%)
May 15, 2020 9.788 10.11 9.788 9.926 8,573 +0.11(+1.17%)
May 14, 2020 9.696 10.06 9.375 9.811 6,636 -0.07(-0.70%)
May 13, 2020 10.52 10.52 9.719 9.880 6,799 -0.64(-6.11%)
May 12, 2020 10.66 10.71 10.34 10.52 8,547 +0.00(+0.00%)
May 11, 2020 10.75 10.75 10.34 10.52 7,059 -0.18(-1.72%)
May 08, 2020 10.27 10.74 10.20 10.71 10,053 +0.64(+6.39%)
May 07, 2020 9.972 10.09 9.880 10.06 8,582 +0.41(+4.29%)
May 06, 2020 10.20 10.29 9.650 9.650 26,907 -0.55(-5.41%)
May 05, 2020 10.89 10.89 10.16 10.20 18,096 -0.32(-3.05%)
May 04, 2020 9.926 10.52 9.880 10.52 8,759 +0.34(+3.38%)
May 01, 2020 10.71 10.85 10.16 10.18 9,008 -0.76(-6.93%)
Apr 30, 2020 11.63 11.63 10.85 10.94 10,381 -0.32(-2.86%)
Apr 29, 2020 10.94 11.35 10.85 11.26 65,179 +0.76(+7.22%)
Apr 28, 2020 10.57 10.71 10.20 10.50 13,923 +0.25(+2.43%)
Apr 27, 2020 10.25 10.29 9.800 10.25 6,494 +0.14(+1.40%)
Apr 24, 2020 10.75 10.87 9.972 10.11 12,795 -0.28(-2.65%)
Apr 23, 2020 10.06 10.50 9.880 10.39 64,978 +0.74(+7.62%)
Apr 22, 2020 9.880 9.972 9.559 9.650 9,913 +0.21(+2.19%)
Apr 21, 2020 9.513 9.650 9.237 9.444 10,150 -0.16(-1.67%)
Apr 20, 2020 9.283 9.782 9.007 9.604 53,159 +0.23(+2.45%)
Apr 17, 2020 8.961 9.421 8.961 9.375 12,229 +0.62(+7.04%)
Apr 16, 2020 9.145 9.283 8.731 8.758 6,188 -0.47(-5.12%)
Apr 15, 2020 9.237 9.287 8.947 9.231 14,944 -0.52(-5.37%)
Apr 14, 2020 9.972 10.16 9.650 9.755 21,647 -0.11(-1.07%)
Apr 13, 2020 10.34 10.34 9.788 9.860 14,854 +0.03(+0.26%)
Apr 09, 2020 9.926 10.39 9.467 9.834 32,923 +0.39(+4.15%)
Apr 08, 2020 9.283 9.443 9.053 9.443 9,525 +0.50(+5.65%)
Apr 07, 2020 9.283 9.420 8.850 8.938 17,632 +0.16(+1.83%)
Apr 06, 2020 8.272 8.777 8.272 8.777 13,957 +0.70(+8.71%)
Apr 03, 2020 8.685 8.685 7.904 8.074 5,266 -0.30(-3.63%)
Apr 02, 2020 8.639 8.731 8.203 8.378 6,576 +0.22(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.