Pacer Trendpilot 100 ETF (NY: PTNQ )

58.11 USD +0.24 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.69 35.14 34.57 34.80 267,288 -0.06(-0.16%)
Mar 30, 2020 34.20 34.92 34.20 34.85 240,441 +0.69(+2.00%)
Mar 27, 2020 33.97 34.67 33.97 34.17 211,800 -0.80(-2.29%)
Mar 26, 2020 33.70 35.00 33.70 34.97 197,650 +0.99(+2.91%)
Mar 25, 2020 34.46 34.64 33.71 33.98 333,247 -0.02(-0.06%)
Mar 24, 2020 32.64 34.12 32.64 34.00 223,923 +0.98(+2.97%)
Mar 23, 2020 32.45 33.08 32.26 33.02 417,355 +0.06(+0.18%)
Mar 20, 2020 33.50 34.15 32.83 32.96 192,800 -0.44(-1.32%)
Mar 19, 2020 32.94 33.97 32.57 33.40 310,905 +0.31(+0.94%)
Mar 18, 2020 32.30 34.38 31.54 33.09 207,738 -1.33(-3.86%)
Mar 17, 2020 33.00 34.85 32.24 34.42 338,851 +2.05(+6.33%)
Mar 16, 2020 33.38 35.08 32.14 32.37 414,855 -4.38(-11.92%)
Mar 13, 2020 35.12 36.75 33.77 36.75 712,100 +3.27(+9.77%)
Mar 12, 2020 32.92 36.11 31.08 33.48 520,808 -3.53(-9.54%)
Mar 11, 2020 37.98 38.10 36.57 37.01 157,902 -1.64(-4.24%)
Mar 10, 2020 37.73 38.70 36.80 38.65 237,149 +1.76(+4.77%)
Mar 09, 2020 36.79 38.21 32.41 36.89 370,749 -2.55(-6.47%)
Mar 06, 2020 38.90 39.65 38.55 39.44 125,400 -0.79(-1.96%)
Mar 05, 2020 40.53 41.05 39.90 40.23 124,445 -1.27(-3.06%)
Mar 04, 2020 40.60 41.50 40.18 41.50 152,709 +1.65(+4.14%)
Mar 03, 2020 41.39 41.66 39.41 39.85 381,116 -1.27(-3.09%)
Mar 02, 2020 39.57 41.12 39.13 41.12 251,368 +1.83(+4.66%)
Feb 28, 2020 37.72 39.32 37.50 39.29 613,400 +0.21(+0.54%)
Feb 27, 2020 40.00 40.68 39.08 39.08 339,097 -2.02(-4.91%)
Feb 26, 2020 41.20 41.81 40.85 41.10 166,022 +0.18(+0.44%)
Feb 25, 2020 42.40 42.43 40.79 40.92 275,464 -1.16(-2.75%)
Feb 24, 2020 41.89 42.53 41.67 42.08 198,501 -1.67(-3.82%)
Feb 21, 2020 44.48 44.48 43.55 43.75 88,400 -0.85(-1.91%)
Feb 20, 2020 45.01 45.01 44.11 44.60 106,897 -0.40(-0.89%)
Feb 19, 2020 44.87 45.07 44.76 45.00 136,750 +0.43(+0.96%)
Feb 18, 2020 44.34 44.65 44.32 44.57 105,942 +0.05(+0.12%)
Feb 14, 2020 44.58 44.58 44.36 44.52 81,000 +0.10(+0.23%)
Feb 13, 2020 44.30 44.59 44.19 44.42 103,857 -0.05(-0.11%)
Feb 12, 2020 44.32 44.48 44.22 44.47 121,897 +0.41(+0.94%)
Feb 11, 2020 44.39 44.43 43.97 44.05 114,507 +0.01(+0.03%)
Feb 10, 2020 43.45 44.04 43.45 44.04 123,103 +0.52(+1.19%)
Feb 07, 2020 43.57 43.76 43.40 43.52 100,200 -0.14(-0.32%)
Feb 06, 2020 43.54 43.73 43.32 43.66 171,313 +0.36(+0.83%)
Feb 05, 2020 43.68 43.70 43.10 43.30 158,572 +0.14(+0.32%)
Feb 04, 2020 42.89 43.26 42.74 43.16 107,859 +0.94(+2.22%)
Feb 03, 2020 41.78 42.29 41.78 42.22 87,471 +0.58(+1.39%)
Jan 31, 2020 42.36 42.36 41.49 41.64 113,000 -0.56(-1.32%)
Jan 30, 2020 41.94 42.26 41.76 42.20 79,018 +0.09(+0.21%)
Jan 29, 2020 42.39 42.39 41.97 42.11 66,300 +0.04(+0.09%)
Jan 28, 2020 41.75 42.13 41.61 42.08 57,108 +0.66(+1.58%)
Jan 27, 2020 41.31 41.64 41.13 41.42 147,016 -0.90(-2.13%)
Jan 24, 2020 42.94 42.94 42.14 42.32 158,100 -0.35(-0.82%)
Jan 23, 2020 42.56 42.68 42.32 42.67 168,139 +0.13(+0.32%)
Jan 22, 2020 42.70 42.76 42.48 42.53 344,596 +0.12(+0.29%)
Jan 21, 2020 42.35 42.49 42.30 42.41 198,525 -0.01(-0.03%)
Jan 17, 2020 42.48 42.48 42.19 42.42 89,800 +0.18(+0.44%)
Jan 16, 2020 42.10 42.24 41.97 42.24 90,364 +0.47(+1.13%)
Jan 15, 2020 41.86 42.01 41.68 41.77 76,654 -0.03(-0.07%)
Jan 14, 2020 42.05 42.05 41.76 41.80 106,086 -0.18(-0.43%)
Jan 13, 2020 41.68 41.98 41.67 41.98 60,490 +0.48(+1.16%)
Jan 10, 2020 41.80 41.80 41.43 41.50 94,300 -0.11(-0.26%)
Jan 09, 2020 41.67 41.67 41.38 41.61 94,701 +0.38(+0.91%)
Jan 08, 2020 40.87 41.42 40.87 41.23 162,145 +0.30(+0.73%)
Jan 07, 2020 41.05 41.05 40.82 40.94 85,822 +0.00(+0.01%)
Jan 06, 2020 40.43 40.93 40.40 40.93 65,331 +0.19(+0.47%)
Jan 03, 2020 40.50 40.92 40.50 40.74 110,600 -0.29(-0.70%)
Jan 02, 2020 40.77 41.03 40.67 41.03 121,781 +0.69(+1.70%)
Dec 31, 2019 40.22 40.38 40.17 40.34 99,300 +0.05(+0.13%)
Dec 30, 2019 40.62 40.62 40.15 40.29 51,565 -0.25(-0.62%)
Dec 27, 2019 40.82 40.82 40.51 40.54 28,400 -0.04(-0.10%)
Dec 26, 2019 40.27 40.58 40.27 40.58 29,757 +0.34(+0.84%)
Dec 24, 2019 40.34 40.34 40.19 40.24 18,200 -0.20(-0.49%)
Dec 23, 2019 40.49 40.49 40.38 40.44 75,489 +0.10(+0.25%)
Dec 20, 2019 40.48 40.48 40.23 40.34 84,300 +0.23(+0.56%)
Dec 19, 2019 39.95 40.13 39.92 40.11 67,493 +0.23(+0.58%)
Dec 18, 2019 39.92 39.98 39.87 39.88 54,377 +0.04(+0.11%)
Dec 17, 2019 39.97 39.97 39.79 39.84 143,469 +0.00(+0.00%)
Dec 16, 2019 39.70 39.89 39.70 39.84 77,005 +0.40(+1.00%)
Dec 13, 2019 39.30 39.57 39.27 39.45 74,300 +0.11(+0.29%)
Dec 12, 2019 39.02 39.43 38.96 39.33 134,259 +0.28(+0.71%)
Dec 11, 2019 38.94 39.06 38.86 39.05 111,668 +0.28(+0.73%)
Dec 10, 2019 38.91 38.97 38.74 38.77 54,419 -0.08(-0.21%)
Dec 09, 2019 39.02 39.10 38.85 38.85 51,308 -0.15(-0.40%)
Dec 06, 2019 38.78 39.03 38.78 39.01 39,300 +0.43(+1.12%)
Dec 05, 2019 38.61 38.61 38.46 38.58 62,050 +0.05(+0.12%)
Dec 04, 2019 38.60 38.63 38.50 38.53 41,606 +0.19(+0.49%)
Dec 03, 2019 38.15 38.34 37.95 38.34 60,283 -0.27(-0.70%)
Dec 02, 2019 39.08 39.08 38.41 38.61 69,916 -0.39(-1.00%)
Nov 29, 2019 39.16 39.17 39.00 39.00 86,900 -0.20(-0.51%)
Nov 27, 2019 39.02 39.20 38.98 39.20 57,500 +0.23(+0.59%)
Nov 26, 2019 38.84 38.98 38.84 38.97 70,750 +0.09(+0.23%)
Nov 25, 2019 38.61 38.88 38.49 38.88 102,017 +0.46(+1.20%)
Nov 22, 2019 38.50 38.50 38.22 38.42 68,000 +0.05(+0.14%)
Nov 21, 2019 38.45 38.46 38.28 38.37 42,015 -0.07(-0.17%)
Nov 20, 2019 38.55 38.70 38.21 38.43 55,121 -0.28(-0.72%)
Nov 19, 2019 38.85 38.85 38.55 38.71 40,575 +0.06(+0.16%)
Nov 18, 2019 38.51 38.69 38.43 38.65 62,728 +0.10(+0.25%)
Nov 15, 2019 38.59 38.59 38.44 38.55 55,500 +0.25(+0.65%)
Nov 14, 2019 38.28 38.35 38.11 38.30 41,784 -0.03(-0.08%)
Nov 13, 2019 38.28 38.40 38.21 38.33 50,423 -0.02(-0.05%)
Nov 12, 2019 38.35 38.48 38.24 38.36 56,061 +0.13(+0.33%)
Nov 11, 2019 38.07 38.26 38.07 38.23 32,462 -0.06(-0.16%)
Nov 08, 2019 38.06 38.29 38.02 38.29 53,400 +0.15(+0.39%)
Nov 07, 2019 38.27 38.37 38.06 38.14 100,398 +0.16(+0.42%)
Nov 06, 2019 38.03 38.03 37.87 37.98 88,117 -0.10(-0.26%)
Nov 05, 2019 38.09 38.22 37.99 38.08 128,466 +0.00(+0.00%)
Nov 04, 2019 38.12 38.16 38.01 38.08 88,778 +0.23(+0.61%)
Nov 01, 2019 37.60 37.85 37.60 37.85 65,800 +0.35(+0.93%)
Oct 31, 2019 37.53 37.59 37.32 37.50 111,286 +0.02(+0.04%)
Oct 30, 2019 37.42 37.54 37.25 37.48 71,457 +0.16(+0.44%)
Oct 29, 2019 37.51 37.59 37.31 37.32 81,979 -0.27(-0.72%)
Oct 28, 2019 37.36 37.65 37.36 37.59 125,429 +0.37(+0.99%)
Oct 25, 2019 36.80 37.24 36.75 37.22 46,700 +0.28(+0.75%)
Oct 24, 2019 36.85 36.96 36.72 36.94 40,840 +0.37(+1.00%)
Oct 23, 2019 36.45 36.60 36.40 36.58 63,113 +0.05(+0.12%)
Oct 22, 2019 36.91 36.97 36.52 36.53 64,605 -0.31(-0.84%)
Oct 21, 2019 36.74 36.84 36.60 36.84 70,910 +0.32(+0.88%)
Oct 18, 2019 36.92 36.93 36.32 36.52 61,300 -0.35(-0.95%)
Oct 17, 2019 36.89 37.00 36.73 36.87 68,215 +0.11(+0.30%)
Oct 16, 2019 36.77 36.83 36.66 36.76 100,989 -0.08(-0.22%)
Oct 15, 2019 36.52 36.93 36.38 36.84 154,345 +0.43(+1.18%)
Oct 14, 2019 36.26 36.48 36.26 36.41 60,429 +0.02(+0.05%)
Oct 11, 2019 36.27 36.65 36.27 36.39 85,800 +0.50(+1.39%)
Oct 10, 2019 35.59 36.04 35.57 35.89 118,205 +0.20(+0.57%)
Oct 09, 2019 35.52 35.79 35.52 35.69 90,477 +0.38(+1.07%)
Oct 08, 2019 35.67 35.73 35.31 35.31 64,348 -0.57(-1.58%)
Oct 07, 2019 35.88 36.11 35.81 35.88 56,646 -0.11(-0.32%)
Oct 04, 2019 35.64 35.99 35.54 35.99 113,200 +0.57(+1.61%)
Oct 03, 2019 35.01 35.43 34.64 35.42 140,175 +0.38(+1.08%)
Oct 02, 2019 35.51 35.51 34.87 35.04 165,867 -0.65(-1.82%)
Oct 01, 2019 36.21 36.27 35.61 35.69 138,906 -0.23(-0.64%)
Sep 30, 2019 35.70 35.99 35.70 35.92 53,181 +0.27(+0.76%)
Sep 27, 2019 36.16 36.16 35.44 35.65 76,800 -0.38(-1.05%)
Sep 26, 2019 36.23 36.28 35.85 36.03 37,927 -0.18(-0.51%)
Sep 25, 2019 35.72 36.23 35.55 36.21 47,396 +0.49(+1.37%)
Sep 24, 2019 36.54 36.54 35.65 35.72 77,279 -0.55(-1.52%)
Sep 23, 2019 36.26 36.37 36.16 36.27 39,907 -0.02(-0.07%)
Sep 20, 2019 36.67 36.70 36.23 36.29 39,700 -0.33(-0.89%)
Sep 19, 2019 36.80 36.88 36.60 36.62 78,003 +0.04(+0.11%)
Sep 18, 2019 36.60 36.60 36.22 36.58 56,530 -0.01(-0.02%)
Sep 17, 2019 36.47 36.60 36.39 36.59 40,139 +0.13(+0.36%)
Sep 16, 2019 36.30 36.52 36.29 36.46 39,663 -0.18(-0.49%)
Sep 13, 2019 36.73 36.73 36.57 36.64 34,200 -0.08(-0.22%)
Sep 12, 2019 36.84 36.99 36.72 36.72 109,693 +0.14(+0.38%)
Sep 11, 2019 36.21 36.58 36.21 36.58 48,810 +0.35(+0.97%)
Sep 10, 2019 36.10 36.23 35.94 36.23 59,033 -0.09(-0.25%)
Sep 09, 2019 36.51 36.59 36.18 36.32 87,162 -0.09(-0.25%)
Sep 06, 2019 36.59 36.59 36.37 36.41 32,500 -0.03(-0.08%)
Sep 05, 2019 36.25 36.51 36.25 36.44 53,800 +0.63(+1.76%)
Sep 04, 2019 35.54 35.83 35.53 35.81 127,854 +0.54(+1.53%)
Sep 03, 2019 35.36 35.56 35.19 35.27 55,043 -0.41(-1.15%)
Aug 30, 2019 35.96 35.96 35.48 35.68 54,900 -0.05(-0.14%)
Aug 29, 2019 35.65 35.83 35.52 35.73 80,357 +0.52(+1.48%)
Aug 28, 2019 34.89 35.21 34.83 35.21 55,414 +0.09(+0.26%)
Aug 27, 2019 35.40 35.40 34.96 35.12 58,773 +0.00(+0.00%)
Aug 26, 2019 34.94 35.12 34.82 35.12 40,759 +0.46(+1.33%)
Aug 23, 2019 35.46 35.79 34.53 34.66 73,600 -1.12(-3.13%)
Aug 22, 2019 35.99 36.01 35.49 35.78 38,407 -0.06(-0.17%)
Aug 21, 2019 35.90 35.95 35.77 35.84 52,934 +0.30(+0.84%)
Aug 20, 2019 35.70 35.84 35.54 35.54 83,992 -0.29(-0.81%)
Aug 19, 2019 35.80 35.89 35.67 35.83 66,931 +0.58(+1.65%)
Aug 16, 2019 35.01 35.34 35.01 35.25 78,400 +0.49(+1.41%)
Aug 15, 2019 34.88 34.89 34.46 34.76 89,038 -0.01(-0.03%)
Aug 14, 2019 35.30 35.31 34.72 34.77 67,257 -1.07(-2.99%)
Aug 13, 2019 35.00 36.00 35.00 35.84 68,281 +0.80(+2.28%)
Aug 12, 2019 35.20 35.33 34.92 35.04 60,303 -0.40(-1.13%)
Aug 09, 2019 35.69 35.73 35.22 35.44 62,100 -0.33(-0.92%)
Aug 08, 2019 35.30 35.78 35.17 35.77 62,338 +0.74(+2.11%)
Aug 07, 2019 34.37 35.08 34.23 35.03 81,471 +0.15(+0.43%)
Aug 06, 2019 34.68 34.96 34.46 34.88 117,071 +0.53(+1.54%)
Aug 05, 2019 34.94 34.99 34.12 34.35 122,022 -1.29(-3.61%)
Aug 02, 2019 35.98 36.00 35.45 35.64 80,100 -0.55(-1.53%)
Aug 01, 2019 36.51 37.09 36.02 36.19 113,736 -0.25(-0.69%)
Jul 31, 2019 37.00 37.01 36.06 36.44 82,504 -0.37(-1.01%)
Jul 30, 2019 36.70 36.99 36.70 36.81 73,878 -0.22(-0.58%)
Jul 29, 2019 37.07 37.18 36.81 37.03 47,971 -0.14(-0.39%)
Jul 26, 2019 37.07 37.20 37.03 37.17 49,600 +0.43(+1.17%)
Jul 25, 2019 36.96 36.96 36.71 36.74 24,399 -0.37(-1.00%)
Jul 24, 2019 36.77 37.11 36.76 37.11 46,835 +0.26(+0.71%)
Jul 23, 2019 36.86 36.86 36.59 36.85 76,596 +0.21(+0.57%)
Jul 22, 2019 36.39 36.65 36.39 36.64 68,803 +0.30(+0.83%)
Jul 19, 2019 36.82 36.82 36.31 36.34 53,700 -0.29(-0.79%)
Jul 18, 2019 36.44 36.65 36.26 36.63 121,845 +0.03(+0.08%)
Jul 17, 2019 36.70 36.78 36.60 36.60 45,810 -0.15(-0.41%)
Jul 16, 2019 36.91 36.92 36.64 36.75 122,735 -0.17(-0.46%)
Jul 15, 2019 36.97 36.97 36.79 36.92 61,409 +0.09(+0.24%)
Jul 12, 2019 36.56 36.83 36.56 36.83 40,200 +0.22(+0.60%)
Jul 11, 2019 36.67 36.75 36.49 36.61 185,974 -0.03(-0.08%)
Jul 10, 2019 36.50 36.71 36.44 36.64 53,305 +0.34(+0.94%)
Jul 09, 2019 35.98 36.30 35.90 36.30 97,106 +0.18(+0.50%)
Jul 08, 2019 36.16 36.16 35.95 36.12 70,667 -0.22(-0.61%)
Jul 05, 2019 36.24 36.41 36.05 36.34 45,700 -0.08(-0.22%)
Jul 03, 2019 36.21 36.42 36.21 36.42 26,100 +0.27(+0.75%)
Jul 02, 2019 35.94 36.15 35.89 36.15 211,533 +0.16(+0.44%)
Jul 01, 2019 36.27 36.27 35.85 35.99 58,900 +0.46(+1.28%)
Jun 28, 2019 35.50 35.60 35.41 35.53 126,500 +0.04(+0.11%)
Jun 27, 2019 35.53 35.56 35.40 35.50 73,509 +0.14(+0.38%)
Jun 26, 2019 35.44 35.61 35.33 35.36 71,044 +0.15(+0.43%)
Jun 25, 2019 35.81 35.81 35.15 35.21 58,114 -0.59(-1.65%)
Jun 24, 2019 35.88 35.89 35.79 35.80 52,783 -0.03(-0.08%)
Jun 21, 2019 35.73 36.00 35.73 35.83 77,700 -0.03(-0.08%)
Jun 20, 2019 36.05 36.06 35.64 35.86 69,505 +0.30(+0.84%)
Jun 19, 2019 35.48 35.57 35.30 35.56 70,771 +0.19(+0.54%)
Jun 18, 2019 35.24 35.63 35.22 35.37 73,201 +0.48(+1.38%)
Jun 17, 2019 34.70 34.98 34.70 34.89 64,151 +0.19(+0.55%)
Jun 14, 2019 34.69 34.77 34.58 34.70 71,400 -0.12(-0.34%)
Jun 13, 2019 34.71 34.89 34.71 34.82 47,380 +0.20(+0.58%)
Jun 12, 2019 34.77 34.79 34.59 34.62 37,565 -0.16(-0.46%)
Jun 11, 2019 35.16 35.22 34.72 34.78 49,015 +0.02(+0.07%)
Jun 10, 2019 34.70 35.06 34.54 34.76 56,604 +0.37(+1.08%)
Jun 07, 2019 33.97 34.48 33.83 34.39 186,300 +0.66(+1.94%)
Jun 06, 2019 33.47 33.81 33.40 33.73 189,817 +0.24(+0.72%)
Jun 05, 2019 33.56 33.56 33.13 33.49 59,443 +0.25(+0.75%)
Jun 04, 2019 32.63 33.24 32.55 33.24 71,068 +0.87(+2.69%)
Jun 03, 2019 32.92 33.01 32.20 32.37 55,056 -0.69(-2.09%)
May 31, 2019 33.21 33.29 33.03 33.06 150,300 -0.53(-1.58%)
May 30, 2019 33.58 33.65 33.38 33.59 50,015 +0.12(+0.36%)
May 29, 2019 33.58 33.59 33.28 33.47 87,368 -0.30(-0.89%)
May 28, 2019 33.86 34.09 33.70 33.77 41,005 -0.06(-0.18%)
May 24, 2019 34.10 34.18 33.82 33.83 71,500 -0.02(-0.06%)
May 23, 2019 34.00 34.05 33.67 33.85 71,883 -0.56(-1.63%)
May 22, 2019 34.40 34.52 34.34 34.41 55,189 -0.13(-0.38%)
May 21, 2019 34.55 34.61 34.36 34.54 47,216 +0.32(+0.94%)
May 20, 2019 34.32 34.38 34.06 34.22 55,762 -0.57(-1.64%)
May 17, 2019 34.80 35.22 34.76 34.79 60,200 -0.34(-0.97%)
May 16, 2019 34.86 35.33 34.74 35.13 71,826 +0.36(+1.04%)
May 15, 2019 34.01 34.84 34.01 34.77 87,905 +0.46(+1.34%)
May 14, 2019 34.15 34.49 34.08 34.31 44,978 +0.36(+1.06%)
May 13, 2019 34.31 34.41 33.85 33.95 99,465 -1.16(-3.30%)
May 10, 2019 34.96 35.25 34.40 35.11 98,900 +0.00(+0.00%)
May 09, 2019 34.95 35.18 34.62 35.11 123,107 -0.13(-0.37%)
May 08, 2019 35.20 35.52 35.20 35.24 128,244 -0.10(-0.28%)
May 07, 2019 35.64 35.79 35.05 35.34 119,938 -0.75(-2.08%)
May 06, 2019 35.54 36.11 35.54 36.09 73,643 -0.21(-0.58%)
May 03, 2019 35.94 36.30 35.94 36.30 66,000 +0.57(+1.60%)
May 02, 2019 35.85 36.02 35.54 35.73 82,660 -0.17(-0.47%)
May 01, 2019 36.20 36.31 35.90 35.90 94,234 -0.12(-0.33%)
Apr 30, 2019 36.03 36.03 35.77 36.02 123,413 -0.26(-0.71%)
Apr 29, 2019 36.27 36.34 36.14 36.28 197,105 +0.06(+0.16%)
Apr 26, 2019 36.08 36.22 35.84 36.22 110,400 +0.03(+0.08%)
Apr 25, 2019 36.36 36.36 36.04 36.19 115,673 +0.14(+0.39%)
Apr 24, 2019 36.20 36.22 36.01 36.05 92,473 -0.10(-0.28%)
Apr 23, 2019 35.80 36.17 35.75 36.15 82,238 +0.45(+1.26%)
Apr 22, 2019 35.51 35.70 35.45 35.70 78,162 +0.10(+0.28%)
Apr 18, 2019 35.58 35.61 35.39 35.60 58,500 +0.04(+0.11%)
Apr 17, 2019 35.57 35.67 35.44 35.56 72,346 +0.13(+0.37%)
Apr 16, 2019 35.46 35.48 35.34 35.43 69,114 +0.12(+0.34%)
Apr 15, 2019 35.24 35.33 35.09 35.31 71,091 +0.03(+0.09%)
Apr 12, 2019 35.22 35.29 35.15 35.28 43,900 +0.16(+0.46%)
Apr 11, 2019 35.29 35.29 35.04 35.12 56,067 -0.05(-0.14%)
Apr 10, 2019 35.10 35.20 35.03 35.17 78,414 +0.18(+0.51%)
Apr 09, 2019 35.04 35.13 34.94 34.99 52,569 -0.14(-0.40%)
Apr 08, 2019 35.01 35.13 34.85 35.13 48,122 +0.09(+0.26%)
Apr 05, 2019 35.02 35.05 34.93 35.04 99,800 +0.17(+0.49%)
Apr 04, 2019 34.78 34.98 34.65 34.87 62,998 -0.01(-0.03%)
Apr 03, 2019 34.89 35.07 34.77 34.88 136,833 +0.19(+0.55%)
Apr 02, 2019 34.54 34.70 34.52 34.69 83,186 +0.16(+0.46%)
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.