U.S. Markets close in 3 hrs 33 mins

PowerShares Dynamic Oil & Gas Svcs ETF (PXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.73+0.29 (+3.07%)
As of 11:56AM EDT. Market open.
People also watch
PXEIEZXESPUIPXQ
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20179.629.789.629.739.734,027
Sep 22, 20179.409.509.409.459.455,100
Sep 21, 20179.439.439.369.419.414,200
Sep 20, 20179.499.579.449.569.5625,900
Sep 19, 20179.419.429.319.329.324,400
Sep 18, 20179.319.449.319.399.3917,900
Sep 18, 20170.041 Dividend
Sep 15, 20179.289.349.239.349.307,100
Sep 14, 20179.359.479.289.319.2730,400
Sep 13, 20179.259.349.259.279.2321,300
Sep 12, 20178.989.098.989.049.002,500
Sep 11, 20178.718.868.718.848.8010,500
Sep 08, 20178.808.838.638.698.6511,500
Sep 07, 20178.868.888.778.858.817,300
Sep 06, 20178.798.888.798.858.818,300
Sep 05, 20178.628.728.628.698.6517,100
Sep 01, 20178.418.538.358.498.459,800
Aug 31, 20178.408.448.408.408.367,700
Aug 30, 20178.378.378.278.338.298,900
Aug 29, 20178.268.428.268.418.3712,700
Aug 28, 20178.448.448.258.338.2912,900
Aug 25, 20178.278.448.278.418.379,500
Aug 24, 20178.208.298.198.218.1710,800
Aug 23, 20178.118.288.118.228.1817,300
Aug 22, 20178.108.188.098.158.113,800
Aug 21, 20178.118.117.998.017.9711,100
Aug 18, 20178.048.198.008.148.106,500
Aug 17, 20178.108.158.018.048.0011,100
Aug 16, 20178.318.318.148.158.1116,600
Aug 15, 20178.448.448.218.318.2723,500
Aug 14, 20178.498.528.408.458.416,800
Aug 11, 20178.468.518.468.478.439,800
Aug 10, 20178.728.728.498.498.458,300
Aug 09, 20178.808.808.598.658.6114,000
Aug 08, 20178.908.968.768.768.7229,400
Aug 07, 20179.139.138.908.918.8726,100
Aug 04, 20179.239.239.169.179.1311,600
Aug 03, 20179.319.399.209.229.184,700
Aug 02, 20179.149.299.069.299.256,400
Aug 01, 20179.339.339.159.239.194,700
Jul 31, 20179.399.409.209.359.317,200
Jul 28, 20179.399.699.399.429.388,500
Jul 27, 20179.509.509.339.459.417,200
Jul 26, 20179.609.609.369.469.429,800
Jul 25, 20179.459.619.459.509.464,300
Jul 24, 20179.489.489.299.319.277,000
Jul 21, 20179.639.639.369.439.3912,200
Jul 20, 20179.929.929.609.689.646,800
Jul 19, 20179.509.919.509.879.836,700
Jul 18, 20179.639.639.479.499.451,500
Jul 17, 20179.529.659.529.539.4919,400
Jul 14, 20179.479.589.459.539.499,400
Jul 13, 20179.299.449.279.449.4014,100
Jul 12, 20179.469.509.249.259.2124,700
Jul 11, 20179.239.369.109.309.2615,300
Jul 10, 20178.979.238.979.229.1832,900
Jul 07, 20179.059.058.939.008.9616,000
Jul 06, 20179.429.429.099.099.0512,600
Jul 05, 20179.649.649.319.379.3327,300
Jul 03, 20179.429.779.429.769.7231,300
Jun 30, 20179.459.469.309.399.35529,900
Jun 29, 20179.359.479.359.409.363,800
Jun 28, 20179.359.409.309.309.264,000
Jun 27, 20179.179.329.159.159.1123,200
Jun 26, 20179.109.259.109.189.1411,500
Jun 23, 20179.039.109.009.028.985,000
Jun 22, 20179.089.108.999.008.963,900
Jun 21, 20179.249.248.888.988.9423,900
Jun 20, 20179.409.419.129.289.2423,200
Jun 19, 20179.629.639.489.559.5111,200
Jun 16, 20179.539.609.459.609.5617,500
Jun 16, 20170.024 Dividend
Jun 15, 20179.579.599.439.439.364,900
Jun 14, 201710.0810.089.579.709.637,700
Jun 13, 20179.8810.109.8810.1010.037,300
Jun 12, 20179.839.989.839.929.856,200
Jun 09, 20179.479.879.399.729.654,400
Jun 08, 20179.439.549.419.419.346,800
Jun 07, 20179.859.859.389.389.3219,400
Jun 06, 20179.749.939.629.919.848,000
Jun 05, 20179.709.849.689.779.7026,600
Jun 02, 20179.779.779.639.709.6323,400
Jun 01, 20179.809.959.799.849.777,600
May 31, 20179.669.749.539.749.679,100
May 30, 20179.929.929.759.759.6812,000
May 26, 20179.889.959.819.909.839,600
May 25, 201710.3910.399.839.839.7619,500
May 24, 201710.4910.4910.2910.3510.288,600
May 23, 201710.4610.4810.3610.4610.398,900
May 22, 201710.5510.5510.4410.4610.3914,300
May 19, 201710.3110.5010.3110.4510.3815,600
May 18, 201710.1810.2610.1410.2310.167,400
May 17, 201710.3410.3510.1910.2410.176,400
May 16, 201710.4610.4810.3710.4410.378,400
May 15, 201710.5810.6010.4010.4510.3812,100
May 12, 201710.5410.5410.3010.3110.2420,600
May 11, 201710.7310.7310.5410.5410.473,300
May 10, 201710.5210.7610.5210.6610.596,800
May 09, 201710.5010.5010.3610.4310.364,000
May 08, 201710.5310.5810.4410.5210.4510,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...