U.S. Markets closed

PowerShares Dynamic Oil & Gas Svcs ETF (PXJ)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
10.46+0.01 (+0.10%)
At close: 8:00PM EDT
People also watch
PXEIEZXESPUIPXQ
DateOpenHighLowCloseAdj Close*Volume
May 22, 201710.5510.5510.4410.4610.4614,300
May 19, 201710.3110.5010.3110.4510.4515,600
May 18, 201710.1810.2610.1410.2310.237,400
May 17, 201710.3410.3510.1910.2410.246,400
May 16, 201710.4610.4810.3710.4410.448,400
May 15, 201710.5810.6010.4010.4510.4512,100
May 12, 201710.5410.5410.3010.3110.3120,600
May 11, 201710.7310.7310.5410.5410.543,300
May 10, 201710.5210.7610.5210.6610.666,800
May 09, 201710.5010.5010.3610.4310.434,000
May 08, 201710.5310.5810.4410.5210.5210,200
May 05, 201710.1710.5410.1710.5210.5217,800
May 04, 201710.3110.3310.0810.1610.165,000
May 03, 201710.4110.5010.4010.5010.5012,700
May 02, 201710.5410.5610.3510.3910.3928,000
May 01, 201710.7210.7210.5510.5510.559,500
Apr 28, 201710.8010.8510.7210.7210.725,400
Apr 27, 201710.9510.9510.6010.7810.7827,800
Apr 26, 201710.9511.1810.9511.1211.1210,600
Apr 25, 201710.9511.0110.9410.9910.999,800
Apr 24, 201711.0011.0010.8810.9110.9110,500
Apr 21, 201710.9510.9510.7710.8410.848,400
Apr 20, 201711.0111.0210.9510.9910.9915,200
Apr 19, 201711.1611.1610.8910.8910.8912,500
Apr 18, 201711.1711.2511.1211.1711.1712,500
Apr 17, 201711.2011.3211.1511.2511.2525,500
Apr 13, 201711.4711.4911.2111.2311.2362,300
Apr 12, 201711.7811.8011.5211.5411.54660,600
Apr 11, 201711.8011.8011.6711.7811.784,800
Apr 10, 201711.6311.8711.6311.8511.855,600
Apr 07, 201711.6711.6711.5511.5511.5531,900
Apr 06, 201711.5311.6711.5211.6711.677,300
Apr 05, 201711.7111.7711.5711.6011.604,800
Apr 04, 201711.4911.5411.4211.4711.4714,500
Apr 03, 201711.7511.8011.5711.5811.5813,700
Mar 31, 201711.6211.7011.6111.7011.701,200
Mar 30, 201711.6311.7211.5811.5811.587,100
Mar 29, 201711.3311.6111.3311.5811.5812,700
Mar 28, 201711.0911.4111.0911.4111.417,500
Mar 27, 201710.9911.0810.9511.0611.069,700
Mar 24, 201711.3011.3011.1611.1911.1919,000
Mar 23, 201711.2111.3311.2111.2611.266,200
Mar 22, 201710.8611.3710.8511.2911.2911,000
Mar 21, 201711.4211.4311.2911.3311.3319,000
Mar 20, 201711.5011.5011.4511.4711.475,200
Mar 17, 201711.5711.6811.5211.6711.6710,700
Mar 16, 201711.6511.6511.4811.5411.545,200
Mar 15, 201711.3711.6311.3111.6311.6327,500
Mar 14, 201711.2711.2711.0311.2311.2310,400
Mar 13, 201711.4211.5411.4011.4411.4415,600
Mar 10, 201711.3911.4411.3111.4111.4110,400
Mar 09, 201711.4411.4411.2111.3811.3816,500
Mar 08, 201711.8311.9211.5111.5111.5133,200
Mar 07, 201712.1412.1411.8911.9011.9023,500
Mar 06, 201712.1412.1412.0112.1112.11229,800
Mar 03, 201712.3812.4612.1612.2112.2113,000
Mar 02, 201712.6312.6312.3812.3912.394,400
Mar 01, 201712.6012.8012.5812.7412.7410,100
Feb 28, 201712.6312.6312.4512.4512.4524,900
Feb 27, 201712.4912.8512.4712.8512.853,300
Feb 24, 201712.5912.6112.4412.4612.4620,000
Feb 23, 201712.8512.8512.6112.7112.7115,600
Feb 22, 201712.6412.6712.6012.6212.624,100
Feb 21, 201712.7612.9012.7612.8212.8211,700
Feb 17, 201712.7012.7212.5712.6112.616,700
Feb 16, 201713.0413.0412.7312.7512.7528,700
Feb 15, 201713.1713.1713.0213.0213.0211,100
Feb 14, 201712.9413.2412.9413.2013.2039,300
Feb 13, 201712.8712.9812.8012.8712.8713,300
Feb 10, 201712.7812.9612.7812.8312.8326,800
Feb 09, 201712.6412.7612.6412.6912.6910,600
Feb 08, 201712.5212.5512.2312.5512.5539,200
Feb 07, 201712.7012.7712.5212.5612.5688,500
Feb 06, 201712.9912.9912.6812.6912.6972,000
Feb 03, 201712.7613.0012.7612.9912.999,200
Feb 02, 201712.9012.9012.6012.6812.6872,700
Feb 01, 201712.8312.8312.7612.8312.831,200
Jan 31, 201712.6712.8312.6112.8112.8111,900
Jan 30, 201712.9812.9912.6912.7512.7522,300
Jan 27, 201713.3313.3313.1413.2113.2120,000
Jan 26, 201713.6513.6513.3713.3913.3911,300
Jan 25, 201713.3713.5813.3713.5713.5712,400
Jan 24, 201713.1613.3813.1013.3013.3031,300
Jan 23, 201713.2213.2412.9713.0613.0625,300
Jan 20, 201713.3513.5113.3513.3913.3914,100
Jan 19, 201713.3713.4013.2313.2413.2412,800
Jan 18, 201713.3013.3913.2413.3213.3213,400
Jan 17, 201713.4313.4913.3713.4413.448,700
Jan 13, 201713.5013.5313.3713.3713.37110,700
Jan 12, 201713.7413.7413.3813.5513.5513,700
Jan 11, 201713.4513.6813.4513.5913.5911,200
Jan 10, 201713.4913.4913.2713.3213.32155,800
Jan 09, 201713.4313.5413.3613.4413.4413,000
Jan 06, 201713.5013.6513.4113.6413.6498,200
Jan 05, 201713.4813.5313.3513.4913.49189,800
Jan 04, 201713.2113.4613.2113.4413.4418,300
Jan 03, 201713.0513.3412.3613.1813.1816,300
Dec 30, 201612.8512.9512.7712.7712.777,300
Dec 29, 201612.8612.9012.7812.8212.8215,100
Dec 28, 201613.1513.1512.8412.8812.8814,800
*Close price adjusted for dividends and splits.
Loading more data...