Pacer Trendpilot 100 ETF (NY: PTNQ )

52.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.84 33.24 32.78 33.04 112,481 +0.87(+2.70%)
Oct 30, 2018 31.56 32.25 31.52 32.17 68,506 +0.34(+1.07%)
Oct 29, 2018 32.93 32.93 31.18 31.83 82,293 -0.50(-1.55%)
Oct 26, 2018 32.23 32.96 31.98 32.33 97,000 -0.93(-2.80%)
Oct 25, 2018 32.59 33.41 32.55 33.26 81,164 +1.12(+3.48%)
Oct 24, 2018 33.57 33.66 32.10 32.14 124,575 -1.57(-4.66%)
Oct 23, 2018 33.26 33.78 32.85 33.71 78,991 -0.14(-0.41%)
Oct 22, 2018 33.87 34.02 33.55 33.85 51,886 +0.18(+0.53%)
Oct 19, 2018 33.84 34.19 33.57 33.67 38,100 -0.02(-0.06%)
Oct 18, 2018 34.35 34.35 33.54 33.69 49,847 -0.80(-2.32%)
Oct 17, 2018 34.68 34.68 34.13 34.49 60,757 -0.01(-0.03%)
Oct 16, 2018 33.74 34.51 33.74 34.50 47,741 +0.99(+2.95%)
Oct 15, 2018 33.82 33.82 33.39 33.51 79,519 -0.40(-1.18%)
Oct 12, 2018 33.84 33.97 33.25 33.91 55,200 +0.90(+2.73%)
Oct 11, 2018 33.12 33.59 32.60 33.01 118,249 -0.37(-1.11%)
Oct 10, 2018 34.75 34.75 33.29 33.38 62,951 -1.53(-4.38%)
Oct 09, 2018 34.80 35.14 34.80 34.91 31,749 +0.11(+0.32%)
Oct 08, 2018 34.93 35.07 34.47 34.80 51,798 -0.24(-0.68%)
Oct 05, 2018 35.47 35.51 34.70 35.04 62,700 -0.43(-1.21%)
Oct 04, 2018 35.94 36.04 35.24 35.47 47,005 -0.70(-1.94%)
Oct 03, 2018 36.28 36.33 36.12 36.17 40,149 +0.04(+0.11%)
Oct 02, 2018 36.08 36.35 36.02 36.13 136,885 -0.07(-0.19%)
Oct 01, 2018 36.38 36.44 36.09 36.20 106,579 +0.07(+0.19%)
Sep 28, 2018 35.97 36.21 35.97 36.13 48,100 +0.00(+0.00%)
Sep 27, 2018 35.93 36.23 35.93 36.13 48,662 +0.22(+0.61%)
Sep 26, 2018 35.82 36.14 35.82 35.91 46,521 +0.11(+0.31%)
Sep 25, 2018 35.82 35.82 35.66 35.80 59,381 +0.04(+0.11%)
Sep 24, 2018 35.42 35.76 35.26 35.76 62,673 +0.09(+0.25%)
Sep 21, 2018 36.00 36.00 35.63 35.67 55,900 -0.19(-0.53%)
Sep 20, 2018 35.68 35.90 35.59 35.86 52,651 +0.37(+1.04%)
Sep 19, 2018 35.52 35.56 35.24 35.49 26,264 -0.03(-0.08%)
Sep 18, 2018 35.29 35.65 35.15 35.52 33,814 +0.32(+0.91%)
Sep 17, 2018 35.59 35.64 35.15 35.20 43,033 -0.53(-1.48%)
Sep 14, 2018 35.87 35.88 35.57 35.73 261,800 -0.08(-0.22%)
Sep 13, 2018 35.66 35.87 35.66 35.81 32,826 +0.37(+1.04%)
Sep 12, 2018 35.52 35.58 35.15 35.44 32,266 -0.13(-0.36%)
Sep 11, 2018 35.15 35.59 35.15 35.57 42,775 +0.31(+0.89%)
Sep 10, 2018 35.37 35.44 35.08 35.26 73,529 +0.05(+0.16%)
Sep 07, 2018 35.06 35.43 35.00 35.20 31,900 -0.11(-0.31%)
Sep 06, 2018 35.60 35.60 35.06 35.31 56,889 -0.31(-0.87%)
Sep 05, 2018 36.08 36.08 35.51 35.62 56,270 -0.51(-1.41%)
Sep 04, 2018 36.11 36.21 35.95 36.13 46,183 -0.16(-0.44%)
Aug 31, 2018 36.29 36.29 36.29 0 +0.08(+0.22%)
Aug 30, 2018 36.27 36.43 36.12 36.21 68,263 -0.09(-0.25%)
Aug 29, 2018 35.94 36.30 35.94 36.30 239,143 +0.51(+1.42%)
Aug 28, 2018 35.93 35.96 35.78 35.79 63,725 +0.05(+0.14%)
Aug 27, 2018 35.58 35.80 35.55 35.74 53,314 +0.28(+0.79%)
Aug 24, 2018 35.26 35.46 35.25 35.46 56,100 +0.36(+1.01%)
Aug 23, 2018 35.14 35.36 35.08 35.10 48,589 -0.07(-0.18%)
Aug 22, 2018 34.97 35.20 34.97 35.17 32,568 +0.13(+0.37%)
Aug 21, 2018 34.99 35.20 34.99 35.04 29,043 +0.15(+0.43%)
Aug 20, 2018 34.91 35.01 34.76 34.89 72,204 -0.04(-0.11%)
Aug 17, 2018 34.72 34.99 34.63 34.93 85,700 +0.01(+0.03%)
Aug 16, 2018 35.08 35.13 34.83 34.92 25,448 +0.11(+0.32%)
Aug 15, 2018 34.91 34.95 34.56 34.81 33,867 -0.44(-1.25%)
Aug 14, 2018 35.10 35.28 35.04 35.25 84,398 +0.23(+0.66%)
Aug 13, 2018 35.10 35.33 34.99 35.02 51,482 -0.04(-0.11%)
Aug 10, 2018 35.02 35.20 34.93 35.06 32,900 -0.28(-0.79%)
Aug 09, 2018 35.40 35.45 35.21 35.34 38,497 +0.00(+0.00%)
Aug 08, 2018 35.39 35.42 35.19 35.34 45,091 +0.03(+0.08%)
Aug 07, 2018 35.30 35.35 35.21 35.31 38,798 +0.15(+0.43%)
Aug 06, 2018 35.04 35.16 34.86 35.16 40,389 +0.21(+0.60%)
Aug 03, 2018 35.04 35.04 34.74 34.95 32,700 +0.10(+0.29%)
Aug 02, 2018 34.22 34.88 34.22 34.85 34,534 +0.47(+1.36%)
Aug 01, 2018 34.34 34.47 34.22 34.38 40,245 +0.20(+0.59%)
Jul 31, 2018 34.04 34.36 33.94 34.18 44,188 +0.26(+0.77%)
Jul 30, 2018 34.60 34.60 33.85 33.92 99,301 -0.58(-1.68%)
Jul 27, 2018 35.30 35.30 34.33 34.50 51,000 -0.48(-1.38%)
Jul 26, 2018 35.13 35.13 34.93 34.98 36,151 -0.46(-1.29%)
Jul 25, 2018 35.16 35.44 35.03 35.44 45,396 +0.47(+1.33%)
Jul 24, 2018 35.26 35.62 34.87 34.97 123,701 +0.14(+0.42%)
Jul 23, 2018 34.76 34.87 34.58 34.83 25,184 +0.09(+0.25%)
Jul 20, 2018 34.99 34.99 34.71 34.74 59,644 +0.00(+0.00%)
Jul 19, 2018 34.94 34.94 34.70 34.74 31,464 -0.22(-0.63%)
Jul 18, 2018 35.13 35.13 34.83 34.96 54,885 -0.01(-0.03%)
Jul 17, 2018 34.54 35.04 34.42 34.97 54,732 +0.19(+0.55%)
Jul 16, 2018 34.70 34.92 34.70 34.78 56,488 -0.10(-0.29%)
Jul 13, 2018 34.86 34.98 34.76 34.88 43,227 +0.04(+0.11%)
Jul 12, 2018 34.47 34.84 34.44 34.84 42,358 +0.58(+1.69%)
Jul 11, 2018 34.26 34.42 34.14 34.26 22,063 -0.18(-0.52%)
Jul 10, 2018 34.59 34.59 34.31 34.44 42,396 +0.08(+0.22%)
Jul 09, 2018 34.38 34.38 34.14 34.36 117,541 +0.35(+1.04%)
Jul 06, 2018 33.67 34.07 33.67 34.01 61,522 +0.42(+1.25%)
Jul 05, 2018 33.44 33.59 33.20 33.59 43,169 +0.51(+1.54%)
Jul 03, 2018 33.08 33.08 33.08 0 -0.49(-1.46%)
Jul 02, 2018 32.94 33.57 32.90 33.57 61,316 +0.27(+0.81%)
Jun 29, 2018 33.56 33.29 33.30 57,328 +0.04(+0.12%)
Jun 28, 2018 32.96 33.37 32.86 33.26 36,190 +0.38(+1.16%)
Jun 27, 2018 33.46 33.70 32.88 32.88 46,006 -0.56(-1.67%)
Jun 26, 2018 33.21 33.61 33.21 33.44 24,654 +0.12(+0.36%)
Jun 25, 2018 33.86 33.86 32.95 33.32 94,324 -0.72(-2.12%)
Jun 22, 2018 34.19 34.19 33.92 34.04 41,040 -0.08(-0.23%)
Jun 21, 2018 34.54 34.66 34.07 34.12 83,066 -0.32(-0.93%)
Jun 20, 2018 34.48 34.53 34.12 34.44 53,929 +0.25(+0.73%)
Jun 19, 2018 33.97 34.19 33.72 34.19 67,489 -0.09(-0.26%)
Jun 18, 2018 33.98 34.29 33.98 34.28 39,613 -0.01(-0.03%)
Jun 15, 2018 34.36 34.19 34.29 39,589 -0.13(-0.38%)
Jun 14, 2018 34.12 34.46 34.12 34.42 35,003 +0.33(+0.97%)
Jun 13, 2018 34.19 34.33 34.05 34.09 55,709 -0.01(-0.03%)
Jun 12, 2018 34.08 34.10 33.88 34.10 36,285 +0.21(+0.62%)
Jun 11, 2018 33.70 33.97 33.70 33.89 47,985 +0.06(+0.18%)
Jun 08, 2018 33.68 33.83 33.50 33.83 43,781 +0.05(+0.15%)
Jun 07, 2018 34.22 34.22 33.61 33.78 87,952 -0.30(-0.88%)
Jun 06, 2018 34.08 34.08 45,797 +0.19(+0.56%)
Jun 05, 2018 33.99 33.99 33.72 33.89 35,702 +0.10(+0.30%)
Jun 04, 2018 33.69 33.80 33.54 33.79 49,210 +0.29(+0.87%)
Jun 01, 2018 33.18 33.50 33.11 33.50 23,913 +0.53(+1.61%)
May 31, 2018 33.08 33.17 32.84 32.97 32,201 -0.03(-0.09%)
May 30, 2018 32.91 33.04 32.76 33.00 72,532 +0.24(+0.73%)
May 29, 2018 32.76 32.88 32.53 32.76 47,633 -0.17(-0.52%)
May 25, 2018 32.93 32.93 32.93 0 +0.06(+0.18%)
May 24, 2018 32.92 32.93 32.56 32.87 33,121 +0.07(+0.21%)
May 23, 2018 32.49 32.81 32.40 32.80 47,005 +0.22(+0.68%)
May 22, 2018 32.79 32.79 32.58 32.58 32,644 -0.06(-0.19%)
May 21, 2018 32.80 32.81 32.53 32.64 33,316 +0.15(+0.46%)
May 18, 2018 32.62 32.62 32.40 32.49 35,528 -0.17(-0.52%)
May 17, 2018 32.78 32.88 32.52 32.66 26,143 -0.11(-0.34%)
May 16, 2018 32.53 32.83 32.53 32.77 53,079 +0.21(+0.64%)
May 15, 2018 32.68 32.79 32.38 32.56 31,383 -0.35(-1.06%)
May 14, 2018 32.98 33.12 32.77 32.91 35,686 +0.06(+0.18%)
May 11, 2018 32.91 32.94 32.68 32.85 25,776 -0.04(-0.12%)
May 10, 2018 32.70 32.90 32.47 32.89 28,199 +0.33(+1.01%)
May 09, 2018 32.30 32.57 32.15 32.56 40,571 +0.41(+1.28%)
May 08, 2018 32.06 32.19 32.01 32.15 33,932 -0.05(-0.16%)
May 07, 2018 32.28 32.30 32.09 32.20 44,775 +0.22(+0.69%)
May 04, 2018 31.28 32.02 31.28 31.98 46,838 +0.65(+2.07%)
May 03, 2018 31.34 31.38 30.90 31.33 16,172 -0.05(-0.14%)
May 02, 2018 31.75 31.75 31.36 31.38 145,499 -0.04(-0.11%)
May 01, 2018 31.14 31.46 31.09 31.41 18,416 +0.22(+0.71%)
Apr 30, 2018 31.59 31.69 31.16 31.19 58,631 -0.24(-0.76%)
Apr 27, 2018 32.00 32.00 31.28 31.43 26,093 +0.01(+0.03%)
Apr 26, 2018 31.25 31.48 31.08 31.42 59,347 +0.72(+2.35%)
Apr 25, 2018 30.79 30.84 30.48 30.70 47,451 +0.04(+0.13%)
Apr 24, 2018 31.63 31.63 30.55 30.66 32,449 -0.74(-2.36%)
Apr 23, 2018 31.57 31.70 31.24 31.40 12,208 -0.05(-0.16%)
Apr 20, 2018 31.82 31.85 31.36 31.45 37,440 -0.55(-1.72%)
Apr 19, 2018 32.23 32.23 31.89 32.00 53,425 -0.29(-0.90%)
Apr 18, 2018 32.36 32.37 32.06 32.29 40,654 +0.09(+0.28%)
Apr 17, 2018 31.66 32.26 31.66 32.20 35,060 +0.68(+2.16%)
Apr 16, 2018 31.65 31.65 31.39 31.52 38,495 +0.25(+0.82%)
Apr 13, 2018 31.65 31.65 31.19 31.27 33,324 -0.20(-0.65%)
Apr 12, 2018 31.32 31.55 31.10 31.47 17,918 +0.41(+1.32%)
Apr 11, 2018 31.01 31.36 31.01 31.06 23,620 -0.12(-0.38%)
Apr 10, 2018 31.03 31.30 30.92 31.18 38,974 +0.63(+2.06%)
Apr 09, 2018 30.76 31.16 30.55 30.55 16,140 +0.16(+0.53%)
Apr 06, 2018 30.95 31.10 30.26 30.39 24,772 -0.73(-2.35%)
Apr 05, 2018 31.43 31.43 31.02 31.12 101,228 +0.10(+0.32%)
Apr 04, 2018 29.96 31.02 29.96 31.02 27,971 +0.50(+1.64%)
Apr 03, 2018 30.48 30.53 29.98 30.52 27,853 +0.36(+1.19%)
Apr 02, 2018 30.97 30.97 29.85 30.16 38,038 -0.94(-3.02%)
Mar 29, 2018 31.10 31.10 31.10 0 +0.54(+1.77%)
Mar 28, 2018 30.87 30.87 30.35 30.56 38,882 -0.22(-0.71%)
Mar 27, 2018 32.26 32.26 30.60 30.78 32,891 -1.13(-3.54%)
Mar 26, 2018 31.37 31.91 30.98 31.91 32,237 +1.14(+3.70%)
Mar 23, 2018 31.51 31.60 30.77 30.77 24,799 -0.79(-2.50%)
Mar 22, 2018 32.00 32.11 31.55 31.56 35,072 -0.90(-2.77%)
Mar 21, 2018 32.46 32.64 32.31 32.46 24,100 -0.06(-0.18%)
Mar 20, 2018 32.56 32.56 32.30 32.52 17,832 +0.09(+0.28%)
Mar 19, 2018 32.77 32.78 32.18 32.43 34,276 -0.71(-2.14%)
Mar 16, 2018 33.27 33.32 33.13 33.14 80,327 -0.07(-0.21%)
Mar 15, 2018 33.25 33.40 33.10 33.21 17,907 -0.05(-0.15%)
Mar 14, 2018 33.35 33.43 33.14 33.26 29,509 +0.02(+0.07%)
Mar 13, 2018 33.89 33.90 33.18 33.24 22,177 -0.49(-1.46%)
Mar 12, 2018 33.73 33.78 33.50 33.73 14,972 +0.35(+1.05%)
Mar 09, 2018 33.14 33.43 33.08 33.38 55,430 +0.56(+1.71%)
Mar 08, 2018 32.89 32.90 32.73 32.82 29,717 +0.19(+0.58%)
Mar 07, 2018 32.70 32.37 32.63 23,050 +0.01(+0.03%)
Mar 06, 2018 32.49 32.72 32.44 32.62 116,836 +0.12(+0.37%)
Mar 05, 2018 32.11 32.55 31.89 32.50 40,029 +0.34(+1.06%)
Mar 02, 2018 31.60 32.16 31.40 32.16 41,206 +0.28(+0.88%)
Mar 01, 2018 32.38 32.51 31.62 31.88 30,749 -0.52(-1.60%)
Feb 28, 2018 32.66 32.85 32.40 32.40 46,305 -0.23(-0.70%)
Feb 27, 2018 33.10 33.10 32.63 32.63 47,516 -0.30(-0.91%)
Feb 26, 2018 32.81 33.07 32.77 32.93 127,447 +0.36(+1.11%)
Feb 23, 2018 32.21 32.57 32.07 32.57 22,372 +0.64(+2.00%)
Feb 22, 2018 32.16 32.21 31.89 31.93 40,557 +0.00(+0.00%)
Feb 21, 2018 32.31 32.46 31.93 31.93 43,425 -0.07(-0.22%)
Feb 20, 2018 31.95 32.28 31.86 32.00 17,281 +0.04(+0.13%)
Feb 16, 2018 31.96 31.96 31.96 0 -0.04(-0.14%)
Feb 15, 2018 31.63 32.07 31.56 32.00 100,433 +0.45(+1.44%)
Feb 14, 2018 30.81 31.56 30.81 31.55 55,683 +0.61(+1.97%)
Feb 13, 2018 30.45 30.97 30.45 30.94 32,127 +0.08(+0.26%)
Feb 12, 2018 30.65 31.00 30.43 30.86 42,070 +0.47(+1.55%)
Feb 09, 2018 29.95 30.39 29.07 30.39 74,017 +0.59(+2.00%)
Feb 08, 2018 31.22 31.22 29.79 29.80 77,899 -1.25(-4.04%)
Feb 07, 2018 31.46 31.67 31.05 31.05 48,358 -0.33(-1.06%)
Feb 06, 2018 29.96 31.44 29.95 31.38 114,213 +0.30(+0.97%)
Feb 05, 2018 31.52 31.86 30.67 31.08 301,611 -0.81(-2.54%)
Feb 02, 2018 32.42 32.51 31.84 31.89 72,357 -0.64(-1.98%)
Feb 01, 2018 32.61 32.89 32.45 32.53 38,100 -0.29(-0.87%)
Jan 31, 2018 33.01 33.01 32.67 32.82 23,760 +0.12(+0.37%)
Jan 30, 2018 32.79 32.80 32.56 32.70 43,912 -0.31(-0.94%)
Jan 29, 2018 33.13 33.13 32.86 33.01 35,227 -0.09(-0.27%)
Jan 26, 2018 32.83 33.11 32.75 33.10 45,569 +0.48(+1.47%)
Jan 25, 2018 32.89 32.89 32.55 32.62 42,599 -0.06(-0.18%)
Jan 24, 2018 32.81 32.97 32.47 32.68 72,421 -0.18(-0.55%)
Jan 23, 2018 32.80 32.87 32.70 32.86 78,020 +0.40(+1.23%)
Jan 22, 2018 32.32 32.55 32.22 32.46 21,981 +0.26(+0.79%)
Jan 19, 2018 32.18 32.23 32.10 32.20 58,658 +0.11(+0.33%)
Jan 18, 2018 32.21 32.22 32.00 32.10 39,089 -0.01(-0.04%)
Jan 17, 2018 32.06 32.16 31.80 32.11 68,671 +0.34(+1.07%)
Jan 16, 2018 32.19 32.26 31.73 31.77 30,478 -0.14(-0.43%)
Jan 12, 2018 31.91 31.91 31.91 0 +0.31(+0.98%)
Jan 11, 2018 31.52 31.61 31.44 31.60 56,925 +0.16(+0.51%)
Jan 10, 2018 31.41 31.45 31.24 31.44 37,242 -0.08(-0.25%)
Jan 09, 2018 31.68 31.68 31.39 31.52 41,731 +0.02(+0.06%)
Jan 08, 2018 31.49 31.52 31.38 31.50 24,623 +0.11(+0.35%)
Jan 05, 2018 31.33 31.40 31.19 31.39 43,025 +0.29(+0.93%)
Jan 04, 2018 31.06 31.14 30.99 31.10 45,530 +0.07(+0.23%)
Jan 03, 2018 30.87 31.05 30.81 31.03 29,991 +0.30(+0.97%)
Jan 02, 2018 30.62 30.73 30.60 30.73 12,160 +0.48(+1.59%)
Dec 29, 2017 30.25 30.25 30.25 0 -0.11(-0.36%)
Dec 28, 2017 30.41 30.45 30.33 30.36 19,401 +0.01(+0.03%)
Dec 27, 2017 30.47 30.47 30.30 30.35 38,801 -0.05(-0.16%)
Dec 26, 2017 30.47 30.47 30.35 30.40 14,745 -0.21(-0.69%)
Dec 22, 2017 30.64 30.64 30.53 30.61 17,271 -0.01(-0.02%)
Dec 21, 2017 30.70 30.75 30.58 30.62 17,136 +0.00(+0.01%)
Dec 20, 2017 30.78 30.90 30.53 30.61 30,454 -0.07(-0.21%)
Dec 19, 2017 30.78 30.92 30.59 30.68 41,765 -0.18(-0.59%)
Dec 18, 2017 30.82 30.88 30.69 30.86 37,205 +0.29(+0.96%)
Dec 15, 2017 30.36 30.63 30.31 30.57 33,526 +0.32(+1.05%)
Dec 14, 2017 30.36 30.40 30.21 30.25 34,248 -0.03(-0.10%)
Dec 13, 2017 30.34 30.36 30.17 30.28 36,903 +0.08(+0.26%)
Dec 12, 2017 30.30 30.31 30.16 30.20 17,315 -0.04(-0.13%)
Dec 11, 2017 30.14 30.24 30.09 30.24 18,803 +0.27(+0.90%)
Dec 08, 2017 30.19 30.19 29.96 29.97 34,239 +0.05(+0.17%)
Dec 07, 2017 29.65 29.98 29.65 29.92 17,432 +0.14(+0.46%)
Dec 06, 2017 29.64 29.84 29.64 29.78 76,558 +0.14(+0.47%)
Dec 05, 2017 29.64 29.99 29.64 29.64 56,654 +0.04(+0.13%)
Dec 04, 2017 30.03 30.03 29.59 29.60 35,568 -0.37(-1.23%)
Dec 01, 2017 30.00 30.10 29.77 29.97 39,989 -0.18(-0.60%)
Nov 30, 2017 30.01 30.16 29.94 30.15 36,292 +0.27(+0.90%)
Nov 29, 2017 30.46 30.46 29.75 29.88 54,154 -0.50(-1.63%)
Nov 28, 2017 30.50 30.50 30.24 30.38 25,285 +0.05(+0.15%)
Nov 27, 2017 30.14 30.44 30.14 30.33 20,906 +0.05(+0.17%)
Nov 24, 2017 30.28 30.34 30.25 30.28 4,469 +0.04(+0.13%)
Nov 22, 2017 30.30 30.30 30.18 30.24 12,435 +0.07(+0.23%)
Nov 21, 2017 30.02 30.20 30.02 30.17 52,392 +0.32(+1.07%)
Nov 20, 2017 29.85 29.90 29.82 29.85 19,586 -0.03(-0.10%)
Nov 17, 2017 30.04 30.04 29.85 29.88 45,176 -0.16(-0.53%)
Nov 16, 2017 29.82 30.08 29.82 30.04 24,813 +0.42(+1.42%)
Nov 15, 2017 29.54 29.69 29.54 29.62 10,474 -0.07(-0.24%)
Nov 14, 2017 29.80 29.80 29.66 29.69 39,707 -0.19(-0.63%)
Nov 13, 2017 29.82 29.92 29.79 29.88 11,394 +0.05(+0.17%)
Nov 10, 2017 29.73 29.86 29.72 29.83 19,746 -0.02(-0.07%)
Nov 09, 2017 29.85 29.87 29.55 29.85 31,783 -0.07(-0.23%)
Nov 08, 2017 29.90 30.00 29.84 29.92 15,957 +0.05(+0.17%)
Nov 07, 2017 29.97 29.97 29.79 29.87 39,297 +0.03(+0.08%)
Nov 06, 2017 29.76 29.87 29.70 29.84 35,947 +0.09(+0.32%)
Nov 03, 2017 29.49 29.77 29.47 29.75 40,635 +0.25(+0.85%)
Nov 02, 2017 29.64 29.64 29.29 29.50 23,479 -0.04(-0.12%)
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.