Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

47.63 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 42.22 42.38 42.01 42.38 5,369 +0.07(+0.16%)
Nov 29, 2018 42.10 42.44 41.95 42.31 4,131 +0.11(+0.25%)
Nov 28, 2018 41.40 42.22 41.40 42.21 3,752 +0.93(+2.25%)
Nov 27, 2018 41.01 41.38 41.01 41.28 5,845 +0.13(+0.31%)
Nov 26, 2018 41.22 41.25 40.90 41.15 13,572 +0.20(+0.50%)
Nov 23, 2018 40.56 40.95 40.56 40.95 2,478 +0.20(+0.50%)
Nov 21, 2018 40.74 40.74 40.74 0 +0.74(+1.84%)
Nov 20, 2018 39.91 40.21 39.70 40.01 7,731 -0.49(-1.21%)
Nov 19, 2018 41.34 41.34 40.48 40.50 8,893 -0.90(-2.18%)
Nov 16, 2018 41.30 41.40 40.97 41.40 6,505 +0.34(+0.83%)
Nov 15, 2018 41.43 41.43 40.81 41.06 4,949 -0.68(-1.62%)
Nov 14, 2018 41.56 41.91 41.44 41.74 3,049 +0.48(+1.17%)
Nov 13, 2018 41.23 41.71 41.23 41.26 4,297 +0.13(+0.31%)
Nov 12, 2018 41.78 41.78 41.13 41.13 5,250 -0.70(-1.67%)
Nov 09, 2018 42.09 42.09 41.66 41.83 3,820 -0.41(-0.96%)
Nov 08, 2018 42.32 42.53 42.10 42.23 9,196 -0.10(-0.23%)
Nov 07, 2018 41.62 42.35 41.62 42.33 4,047 +0.86(+2.07%)
Nov 06, 2018 41.14 41.47 41.14 41.47 9,560 +0.44(+1.07%)
Nov 05, 2018 41.01 41.03 40.83 41.03 5,779 +0.02(+0.05%)
Nov 02, 2018 41.49 41.58 40.80 41.01 3,510 -0.41(-1.00%)
Nov 01, 2018 40.86 41.44 40.84 41.43 7,890 +0.44(+1.08%)
Oct 31, 2018 41.03 41.20 40.69 40.98 5,150 +0.83(+2.06%)
Oct 30, 2018 39.48 40.16 39.45 40.16 4,602 +1.04(+2.66%)
Oct 29, 2018 39.95 40.55 38.74 39.12 4,013 -0.52(-1.32%)
Oct 26, 2018 39.14 40.09 39.14 39.64 2,994 -0.60(-1.49%)
Oct 25, 2018 40.01 40.55 39.84 40.24 5,489 +0.46(+1.14%)
Oct 24, 2018 41.47 41.47 39.78 39.78 6,441 -1.69(-4.09%)
Oct 23, 2018 41.48 41.62 40.77 41.48 25,944 -0.64(-1.52%)
Oct 22, 2018 42.29 42.29 41.96 42.12 3,852 +0.06(+0.14%)
Oct 19, 2018 42.73 42.73 41.99 42.06 5,162 -0.44(-1.05%)
Oct 18, 2018 43.19 43.19 42.50 42.50 952 -0.89(-2.04%)
Oct 17, 2018 43.25 43.39 42.80 43.39 3,722 +0.33(+0.77%)
Oct 16, 2018 42.14 43.06 42.14 43.06 9,569 +0.82(+1.95%)
Oct 15, 2018 41.90 42.42 41.90 42.23 3,116 +0.19(+0.46%)
Oct 12, 2018 42.17 42.17 41.76 42.04 1,961 +0.47(+1.13%)
Oct 11, 2018 41.63 42.02 41.22 41.57 5,201 -0.44(-1.05%)
Oct 10, 2018 42.94 42.94 41.97 42.01 29,859 -1.23(-2.85%)
Oct 09, 2018 43.11 43.39 43.11 43.25 3,530 -0.10(-0.24%)
Oct 08, 2018 43.34 43.41 43.07 43.35 5,962 -0.15(-0.33%)
Oct 05, 2018 44.04 44.20 43.19 43.49 5,782 -0.56(-1.27%)
Oct 04, 2018 44.68 44.68 43.96 44.06 66,202 -0.80(-1.79%)
Oct 03, 2018 44.78 44.92 44.70 44.86 4,533 +0.22(+0.50%)
Oct 02, 2018 45.00 45.00 44.53 44.64 10,441 -0.32(-0.71%)
Oct 01, 2018 45.84 45.84 44.95 44.96 21,750 -0.73(-1.59%)
Sep 28, 2018 45.60 45.78 45.60 45.68 6,814 +0.03(+0.06%)
Sep 27, 2018 45.35 45.79 45.31 45.65 3,190 +0.00(+0.00%)
Sep 26, 2018 45.16 45.76 45.16 45.65 5,963 +0.43(+0.94%)
Sep 25, 2018 45.11 45.23 45.11 45.23 6,320 +0.22(+0.49%)
Sep 24, 2018 45.00 45.01 44.75 45.01 3,609 -0.24(-0.53%)
Sep 21, 2018 45.48 45.56 45.25 45.25 4,962 +0.03(+0.07%)
Sep 20, 2018 45.07 45.22 44.89 45.22 9,322 +0.48(+1.08%)
Sep 19, 2018 44.92 45.08 44.74 44.74 4,739 -0.26(-0.58%)
Sep 18, 2018 44.68 45.06 44.62 45.00 3,444 +0.34(+0.76%)
Sep 17, 2018 44.87 44.87 44.64 44.66 4,163 -0.14(-0.30%)
Sep 14, 2018 44.71 44.89 44.66 44.79 4,962 +0.15(+0.35%)
Sep 13, 2018 44.62 44.77 44.62 44.64 6,530 +0.15(+0.33%)
Sep 12, 2018 44.56 44.56 44.31 44.49 4,476 -0.01(-0.02%)
Sep 11, 2018 44.40 44.69 44.30 44.50 4,775 +0.04(+0.09%)
Sep 10, 2018 44.63 44.69 44.46 44.46 22,469 -0.08(-0.17%)
Sep 07, 2018 44.18 44.68 44.18 44.54 2,791 +0.17(+0.38%)
Sep 06, 2018 44.80 44.80 44.30 44.37 16,171 -0.23(-0.51%)
Sep 05, 2018 45.13 45.13 44.60 44.60 134,898 -0.78(-1.73%)
Sep 04, 2018 45.43 45.43 45.28 45.38 6,716 -0.13(-0.28%)
Aug 31, 2018 45.51 45.51 45.51 0 +0.21(+0.47%)
Aug 30, 2018 45.50 45.61 45.30 45.30 5,163 -0.30(-0.66%)
Aug 29, 2018 45.40 45.66 45.28 45.60 2,579 +0.24(+0.53%)
Aug 28, 2018 45.20 45.36 45.09 45.35 3,259 +0.24(+0.53%)
Aug 27, 2018 45.44 45.46 45.11 45.11 4,014 -0.04(-0.08%)
Aug 24, 2018 44.91 45.20 44.91 45.15 4,962 +0.26(+0.58%)
Aug 23, 2018 44.77 44.95 44.77 44.89 4,444 +0.13(+0.28%)
Aug 22, 2018 44.87 44.93 44.76 44.76 31,035 -0.27(-0.59%)
Aug 21, 2018 44.70 45.12 44.70 45.03 13,838 +0.30(+0.68%)
Aug 20, 2018 44.32 44.83 44.32 44.73 5,668 +0.39(+0.87%)
Aug 17, 2018 44.00 44.34 43.97 44.34 13,440 +0.10(+0.23%)
Aug 16, 2018 44.44 44.44 44.18 44.23 2,593 +0.36(+0.82%)
Aug 15, 2018 43.86 43.90 43.55 43.87 5,320 -0.40(-0.91%)
Aug 14, 2018 43.92 44.30 43.92 44.27 65,229 +0.38(+0.87%)
Aug 13, 2018 44.13 44.19 43.87 43.89 91,998 -0.18(-0.41%)
Aug 10, 2018 44.25 44.34 44.06 44.08 20,160 -0.46(-1.04%)
Aug 09, 2018 44.53 44.79 44.53 44.54 5,490 -0.21(-0.48%)
Aug 08, 2018 44.63 44.85 44.56 44.75 68,808 +0.09(+0.19%)
Aug 07, 2018 44.93 44.96 44.67 44.67 67,805 -0.25(-0.56%)
Aug 06, 2018 44.67 45.02 44.67 44.92 80,936 +0.25(+0.56%)
Aug 03, 2018 44.90 44.90 44.47 44.67 10,648 -0.23(-0.51%)
Aug 02, 2018 44.57 44.97 44.57 44.90 24,331 -0.01(-0.02%)
Aug 01, 2018 45.35 45.46 44.50 44.91 489,780 -0.55(-1.21%)
Jul 31, 2018 44.96 45.48 44.96 45.46 3,004 +0.41(+0.92%)
Jul 30, 2018 45.97 46.21 45.04 45.04 3,003 -0.95(-2.06%)
Jul 27, 2018 46.87 46.87 45.94 45.99 6,285 -0.34(-0.73%)
Jul 26, 2018 46.13 46.54 46.13 46.33 46,431 +0.12(+0.25%)
Jul 25, 2018 45.82 46.21 45.82 46.21 5,181 +0.67(+1.46%)
Jul 24, 2018 46.55 46.55 45.45 45.55 8,138 -0.92(-1.98%)
Jul 23, 2018 46.49 46.51 46.33 46.47 8,623 -0.03(-0.06%)
Jul 20, 2018 46.67 46.73 46.44 46.50 9,563 -0.25(-0.53%)
Jul 19, 2018 46.53 46.75 46.50 46.74 17,947 +0.08(+0.16%)
Jul 18, 2018 46.23 46.70 46.23 46.66 21,157 +0.50(+1.08%)
Jul 17, 2018 45.93 46.31 45.20 46.17 5,260 +0.19(+0.42%)
Jul 16, 2018 46.10 46.17 45.91 45.97 4,858 -0.09(-0.19%)
Jul 13, 2018 45.95 46.06 45.91 46.06 3,864 +0.21(+0.47%)
Jul 12, 2018 45.47 45.85 45.47 45.85 2,715 +0.43(+0.96%)
Jul 11, 2018 45.60 45.62 45.41 45.41 202,017 -0.30(-0.66%)
Jul 10, 2018 45.85 45.97 45.54 45.71 4,679 -0.04(-0.10%)
Jul 09, 2018 45.62 45.65 45.76 7,436 +0.13(+0.29%)
Jul 06, 2018 45.13 45.64 45.13 45.62 6,720 +0.52(+1.16%)
Jul 05, 2018 45.01 45.12 44.77 45.10 4,918 +0.09(+0.19%)
Jul 03, 2018 45.02 45.02 45.02 0 +0.16(+0.37%)
Jul 02, 2018 44.52 44.85 44.22 44.85 484,514 -0.17(-0.39%)
Jun 29, 2018 45.32 45.32 45.03 45.03 31,171 +0.04(+0.10%)
Jun 28, 2018 44.65 44.98 44.53 44.98 19,836 +0.11(+0.25%)
Jun 27, 2018 45.32 45.58 44.85 44.87 28,765 -0.41(-0.90%)
Jun 26, 2018 45.21 45.46 45.13 45.28 9,419 +0.09(+0.19%)
Jun 25, 2018 46.01 46.01 44.98 45.19 661,517 -0.95(-2.06%)
Jun 22, 2018 46.36 46.36 46.14 46.14 56,639 -0.01(-0.03%)
Jun 21, 2018 46.56 46.62 46.15 46.15 22,055 -0.36(-0.78%)
Jun 20, 2018 46.45 46.63 46.43 46.51 59,314 +0.27(+0.59%)
Jun 19, 2018 46.03 46.26 45.93 46.24 6,060 -0.22(-0.48%)
Jun 18, 2018 46.17 46.47 46.17 46.47 32,474 +0.16(+0.35%)
Jun 15, 2018 46.30 45.96 46.30 40,909 +0.35(+0.76%)
Jun 14, 2018 45.67 45.96 45.67 45.96 3,213 +0.30(+0.66%)
Jun 13, 2018 45.89 45.89 45.64 45.66 2,702 -0.09(-0.19%)
Jun 12, 2018 45.69 45.90 45.69 45.74 5,410 +0.12(+0.25%)
Jun 11, 2018 45.38 45.63 45.38 45.63 8,945 +0.36(+0.79%)
Jun 08, 2018 45.35 45.37 45.20 45.27 1,704 -0.14(-0.30%)
Jun 07, 2018 46.10 46.10 45.22 45.41 22,864 -0.23(-0.51%)
Jun 06, 2018 45.69 45.64 48,907 +0.35(+0.78%)
Jun 05, 2018 45.26 45.35 45.26 45.28 3,238 +0.08(+0.18%)
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.