Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

45.29 +0.48 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.50 48.11 47.07 47.70 352,288 -0.34(-0.70%)
Feb 25, 2022 47.39 48.06 46.76 48.04 314,426 +0.88(+1.86%)
Feb 24, 2022 44.83 47.25 44.53 47.16 575,909 +0.59(+1.27%)
Feb 23, 2022 47.84 48.05 46.52 46.57 279,623 -0.98(-2.06%)
Feb 22, 2022 48.14 48.64 47.19 47.55 465,144 -0.88(-1.81%)
Feb 18, 2022 48.43 0 -0.47(-0.97%)
Feb 17, 2022 49.56 49.73 48.74 48.90 852,693 -1.20(-2.40%)
Feb 16, 2022 49.59 50.26 49.30 50.10 916,866 +0.04(+0.08%)
Feb 15, 2022 49.01 50.12 49.01 50.06 775,915 +1.70(+3.51%)
Feb 14, 2022 48.59 49.26 48.05 48.37 348,566 -0.22(-0.45%)
Feb 11, 2022 49.85 50.16 48.20 48.58 1,561,105 -0.93(-1.87%)
Feb 10, 2022 48.90 50.29 48.71 49.51 932,706 +0.14(+0.28%)
Feb 09, 2022 48.55 49.40 48.55 49.37 417,297 +1.37(+2.86%)
Feb 08, 2022 47.06 48.05 46.87 48.00 628,275 +0.96(+2.04%)
Feb 07, 2022 46.61 47.38 46.57 47.04 266,379 +0.49(+1.06%)
Feb 04, 2022 46.03 46.86 45.57 46.55 190,011 +0.44(+0.96%)
Feb 03, 2022 46.24 46.94 46.04 46.11 178,243 -0.53(-1.14%)
Feb 02, 2022 47.12 47.12 46.26 46.64 150,691 -0.41(-0.88%)
Feb 01, 2022 46.40 47.12 46.14 47.05 289,440 +0.74(+1.60%)
Jan 31, 2022 45.10 46.31 46.31 273,530 +1.17(+2.60%)
Jan 28, 2022 44.06 45.14 43.52 45.14 189,986 +1.16(+2.63%)
Jan 27, 2022 45.00 45.55 43.79 43.98 229,342 -0.66(-1.48%)
Jan 26, 2022 45.59 46.15 44.49 44.64 285,086 -0.40(-0.90%)
Jan 25, 2022 44.27 45.37 43.63 45.05 216,066 -0.05(-0.11%)
Jan 24, 2022 43.76 45.16 42.52 45.10 619,793 +0.53(+1.20%)
Jan 21, 2022 45.20 45.63 44.50 44.56 258,523 -0.94(-2.06%)
Jan 20, 2022 46.11 47.04 45.50 45.50 272,438 -0.34(-0.73%)
Jan 19, 2022 46.82 46.90 45.82 45.84 221,890 -0.80(-1.71%)
Jan 18, 2022 47.29 47.61 46.61 46.64 172,745 -1.07(-2.24%)
Jan 14, 2022 47.70 0 -0.28(-0.58%)
Jan 13, 2022 47.98 48.62 47.88 47.98 429,230 +0.11(+0.23%)
Jan 12, 2022 48.51 48.56 47.68 47.87 168,615 -0.38(-0.78%)
Jan 11, 2022 47.58 48.30 47.36 48.25 157,248 +0.65(+1.37%)
Jan 10, 2022 47.99 48.11 46.66 47.60 181,657 -0.60(-1.25%)
Jan 07, 2022 48.03 48.74 48.03 48.20 99,895 +0.32(+0.66%)
Jan 06, 2022 47.65 48.25 47.25 47.88 136,187 +0.27(+0.56%)
Jan 05, 2022 48.83 49.13 47.61 47.62 236,243 -1.32(-2.70%)
Jan 04, 2022 49.16 49.47 48.79 48.94 149,212 +0.14(+0.28%)
Jan 03, 2022 48.51 49.19 48.46 48.80 168,469 +0.44(+0.92%)
Dec 31, 2021 48.27 48.58 48.23 48.36 74,689 +0.00(+0.00%)
Dec 30, 2021 48.29 48.90 48.29 48.36 109,708 +0.00(+0.00%)
Dec 29, 2021 48.24 48.56 48.10 48.36 115,729 +0.04(+0.08%)
Dec 28, 2021 48.37 48.92 48.25 48.32 118,036 -0.22(-0.45%)
Dec 27, 2021 48.22 48.57 47.89 48.53 134,823 +0.24(+0.49%)
Dec 23, 2021 47.81 48.44 47.74 48.30 203,113 +0.72(+1.51%)
Dec 22, 2021 46.93 47.75 46.83 47.58 312,268 +0.55(+1.18%)
Dec 21, 2021 45.61 47.12 45.46 47.02 217,443 +1.92(+4.25%)
Dec 20, 2021 44.21 45.13 44.02 45.11 356,053 -0.11(-0.25%)
Dec 17, 2021 44.49 45.62 44.01 45.22 599,917 +0.43(+0.97%)
Dec 16, 2021 45.60 45.90 44.64 44.79 293,066 -0.56(-1.24%)
Dec 15, 2021 45.11 45.53 44.24 45.35 242,599 +0.09(+0.20%)
Dec 14, 2021 45.13 45.79 45.00 45.26 466,104 -0.28(-0.61%)
Dec 13, 2021 46.39 46.46 45.15 45.54 237,342 -1.05(-2.26%)
Dec 10, 2021 46.97 47.09 46.19 46.59 157,697 -0.05(-0.11%)
Dec 09, 2021 46.86 47.19 46.58 46.64 120,534 -0.58(-1.23%)
Dec 08, 2021 47.08 47.65 46.92 47.22 178,657 +0.51(+1.10%)
Dec 07, 2021 46.71 47.21 46.55 46.71 331,322 +0.74(+1.61%)
Dec 06, 2021 44.75 46.56 44.59 45.97 1,220,730 +1.51(+3.39%)
Dec 03, 2021 45.30 45.30 43.93 44.46 242,062 -0.63(-1.40%)
Dec 02, 2021 43.73 45.29 43.67 45.09 231,994 +1.55(+3.55%)
Dec 01, 2021 45.85 46.15 43.51 43.55 259,815 -1.52(-3.37%)
Nov 30, 2021 45.65 45.85 44.52 45.06 468,204 -1.03(-2.22%)
Nov 29, 2021 46.79 46.93 45.71 46.09 317,367 -0.24(-0.51%)
Nov 26, 2021 46.16 46.40 45.47 46.33 409,236 -1.71(-3.55%)
Nov 24, 2021 47.66 48.07 47.41 48.03 96,770 +0.01(+0.02%)
Nov 23, 2021 48.03 48.25 47.54 48.02 453,913 -0.03(-0.06%)
Nov 22, 2021 48.24 48.53 47.78 48.05 244,631 -0.08(-0.16%)
Nov 19, 2021 48.55 48.55 47.88 48.13 833,586 -0.78(-1.59%)
Nov 18, 2021 49.65 48.93 48.83 48.91 418,882 -0.73(-1.47%)
Nov 17, 2021 49.93 50.02 49.43 49.64 1,088,583 -0.37(-0.75%)
Nov 16, 2021 50.34 50.34 49.70 50.01 329,604 -0.33(-0.65%)
Nov 15, 2021 50.40 50.69 50.25 50.34 131,924 +0.07(+0.14%)
Nov 12, 2021 50.66 50.69 50.14 50.27 168,140 -0.30(-0.58%)
Nov 11, 2021 50.90 50.96 50.51 50.56 150,843 -0.48(-0.95%)
Nov 10, 2021 51.38 51.05 373,027 -0.59(-1.15%)
Nov 09, 2021 51.85 52.01 51.38 51.64 253,666 -0.34(-0.64%)
Nov 08, 2021 52.67 52.80 51.92 51.97 407,982 -0.53(-1.01%)
Nov 05, 2021 51.96 52.61 51.75 52.51 667,471 +1.96(+3.88%)
Nov 04, 2021 51.07 51.07 50.45 50.54 276,010 -0.29(-0.56%)
Nov 03, 2021 50.60 51.16 50.30 50.83 238,481 +0.11(+0.21%)
Nov 02, 2021 51.02 51.02 50.40 50.72 134,878 -0.35(-0.69%)
Nov 01, 2021 49.99 51.14 49.77 51.08 192,537 +1.31(+2.63%)
Oct 29, 2021 50.11 50.11 49.41 49.77 273,758 -0.63(-1.25%)
Oct 28, 2021 50.22 50.50 49.81 50.40 195,561 +0.26(+0.51%)
Oct 27, 2021 50.68 50.65 50.11 50.14 232,627 -0.41(-0.82%)
Oct 26, 2021 50.88 50.55 118,870 -0.13(-0.25%)
Oct 25, 2021 50.66 50.93 50.42 50.68 275,009 +0.06(+0.12%)
Oct 22, 2021 50.84 50.85 50.26 50.62 172,225 -0.22(-0.43%)
Oct 21, 2021 50.83 51.17 50.74 50.84 174,463 +0.00(+0.00%)
Oct 20, 2021 51.06 51.40 50.78 50.84 184,503 -0.35(-0.69%)
Oct 19, 2021 51.81 51.81 51.21 51.20 316,740 -0.34(-0.67%)
Oct 18, 2021 51.34 51.60 51.11 51.54 236,096 +0.01(+0.02%)
Oct 15, 2021 52.24 52.47 51.53 51.53 332,861 -0.26(-0.49%)
Oct 14, 2021 51.68 51.90 51.52 51.79 293,513 +0.58(+1.14%)
Oct 13, 2021 51.44 51.44 50.86 51.21 284,968 -0.11(-0.21%)
Oct 12, 2021 50.90 51.48 50.90 51.31 252,120 +0.52(+1.03%)
Oct 11, 2021 51.27 51.60 50.76 50.79 195,342 -0.52(-1.02%)
Oct 08, 2021 51.59 52.03 51.26 51.31 130,044 -0.20(-0.38%)
Oct 07, 2021 51.46 51.97 51.46 51.51 165,903 +0.45(+0.89%)
Oct 06, 2021 50.44 51.11 50.25 51.06 157,405 +0.08(+0.15%)
Oct 05, 2021 51.27 51.68 50.93 50.98 252,659 -0.03(-0.06%)
Oct 04, 2021 51.30 51.65 50.87 51.01 324,121 -0.32(-0.61%)
Oct 01, 2021 50.05 51.59 50.05 51.32 623,521 +1.71(+3.44%)
Sep 30, 2021 50.33 50.36 49.49 49.62 449,370 -0.57(-1.14%)
Sep 29, 2021 50.62 50.63 50.11 50.19 171,716 -0.25(-0.49%)
Sep 28, 2021 50.92 51.25 50.35 50.44 184,851 -0.71(-1.39%)
Sep 27, 2021 50.70 51.55 50.70 51.15 260,147 +0.48(+0.95%)
Sep 24, 2021 50.10 50.83 50.06 50.66 163,940 +0.34(+0.69%)
Sep 23, 2021 49.41 50.44 49.41 50.32 243,934 +1.14(+2.33%)
Sep 22, 2021 48.35 49.48 48.35 49.17 187,588 +1.06(+2.21%)
Sep 21, 2021 48.51 48.90 47.96 48.11 203,054 -0.02(-0.04%)
Sep 20, 2021 47.89 48.40 47.52 48.13 238,615 -0.74(-1.51%)
Sep 17, 2021 48.98 49.51 48.63 48.87 200,690 -0.07(-0.14%)
Sep 16, 2021 48.69 49.16 48.61 48.94 100,072 +0.24(+0.49%)
Sep 15, 2021 48.28 48.83 47.81 48.70 164,254 +0.35(+0.73%)
Sep 14, 2021 48.68 48.73 47.88 48.35 140,938 -0.21(-0.43%)
Sep 13, 2021 48.15 48.58 47.70 48.55 292,930 +0.74(+1.54%)
Sep 10, 2021 48.55 48.61 47.80 47.81 306,567 -0.51(-1.06%)
Sep 09, 2021 48.01 48.75 47.90 48.33 163,665 +0.23(+0.47%)
Sep 08, 2021 48.45 48.88 47.94 48.10 148,732 -0.45(-0.93%)
Sep 07, 2021 48.41 48.74 48.30 48.55 153,784 +0.06(+0.12%)
Sep 03, 2021 48.69 48.82 48.19 48.49 147,227 -0.37(-0.77%)
Sep 02, 2021 49.10 49.31 48.76 48.87 102,232 +0.03(+0.06%)
Sep 01, 2021 49.12 49.32 48.75 48.84 269,302 -0.19(-0.38%)
Aug 31, 2021 48.71 49.20 48.71 49.03 139,838 +0.34(+0.71%)
Aug 30, 2021 49.26 49.26 48.52 48.68 154,527 -0.52(-1.06%)
Aug 27, 2021 48.25 49.30 48.09 49.20 298,898 +1.09(+2.27%)
Aug 26, 2021 48.40 48.60 47.98 48.11 149,602 -0.40(-0.83%)
Aug 25, 2021 48.24 48.55 47.87 48.51 265,030 +0.21(+0.43%)
Aug 24, 2021 47.98 48.44 47.78 48.31 131,987 +0.53(+1.11%)
Aug 23, 2021 47.30 47.86 47.30 47.78 158,980 +0.73(+1.55%)
Aug 20, 2021 46.41 47.16 46.30 47.05 228,325 +0.59(+1.27%)
Aug 19, 2021 46.83 46.99 46.15 46.46 208,837 -0.80(-1.69%)
Aug 18, 2021 47.43 47.84 47.22 47.25 96,738 -0.20(-0.41%)
Aug 17, 2021 47.52 47.73 47.04 47.45 548,137 -0.47(-0.99%)
Aug 16, 2021 48.15 48.15 47.70 47.92 145,609 -0.48(-1.00%)
Aug 13, 2021 48.83 48.96 48.38 48.41 167,690 -0.32(-0.65%)
Aug 12, 2021 48.96 48.96 48.19 48.72 260,576 -0.24(-0.48%)
Aug 11, 2021 48.58 48.97 48.22 48.96 174,672 +0.45(+0.93%)
Aug 10, 2021 48.29 48.70 48.04 48.50 170,709 +0.33(+0.69%)
Aug 09, 2021 48.49 48.57 47.89 48.17 133,676 -0.31(-0.63%)
Aug 06, 2021 48.70 48.91 48.31 48.47 101,419 -0.09(-0.18%)
Aug 05, 2021 47.57 48.61 47.57 48.56 331,203 +1.13(+2.39%)
Aug 04, 2021 47.34 47.69 47.27 47.43 300,314 -0.23(-0.48%)
Aug 03, 2021 48.62 48.62 46.90 47.66 667,293 -0.80(-1.65%)
Aug 02, 2021 48.74 49.34 48.41 48.45 206,061 -0.04(-0.08%)
Jul 30, 2021 48.72 49.15 48.41 48.49 714,825 -0.57(-1.16%)
Jul 29, 2021 49.14 49.61 49.06 49.06 100,977 +0.12(+0.24%)
Jul 28, 2021 49.19 49.33 48.33 48.95 153,858 -0.18(-0.36%)
Jul 27, 2021 49.20 49.29 48.47 49.12 136,211 -0.40(-0.81%)
Jul 26, 2021 48.89 49.68 48.89 49.53 257,821 +0.54(+1.11%)
Jul 23, 2021 48.88 49.02 48.54 48.99 170,863 +0.35(+0.73%)
Jul 22, 2021 48.87 48.87 48.26 48.63 145,955 -0.40(-0.82%)
Jul 21, 2021 48.35 49.36 48.31 49.04 195,585 +0.92(+1.90%)
Jul 20, 2021 47.01 48.31 46.71 48.12 625,223 +1.33(+2.84%)
Jul 19, 2021 47.17 47.24 46.39 46.79 972,290 -1.22(-2.54%)
Jul 16, 2021 49.18 49.26 47.97 48.01 214,296 -0.88(-1.79%)
Jul 15, 2021 49.30 49.48 48.48 48.89 199,918 -0.66(-1.33%)
Jul 14, 2021 50.10 50.41 49.44 49.55 216,155 -0.37(-0.75%)
Jul 13, 2021 50.63 50.63 49.86 49.92 251,328 -0.91(-1.78%)
Jul 12, 2021 50.53 50.86 50.17 50.83 120,967 +0.23(+0.45%)
Jul 09, 2021 49.68 50.61 49.57 50.60 196,213 +1.19(+2.41%)
Jul 08, 2021 49.23 49.87 48.85 49.41 232,272 -0.73(-1.45%)
Jul 07, 2021 50.53 50.73 49.66 50.14 278,536 -0.47(-0.93%)
Jul 06, 2021 51.48 51.48 50.28 50.61 223,682 -0.91(-1.76%)
Jul 02, 2021 51.67 51.68 51.34 51.52 127,435 -0.05(-0.10%)
Jul 01, 2021 51.64 51.90 51.46 51.57 237,573 +0.11(+0.21%)
Jun 30, 2021 50.88 51.56 50.81 51.46 168,936 +0.44(+0.87%)
Jun 29, 2021 51.44 51.53 50.97 51.01 176,710 -0.42(-0.82%)
Jun 28, 2021 51.92 51.92 50.96 51.44 290,682 -0.35(-0.68%)
Jun 25, 2021 51.79 51.93 51.62 51.79 279,478 +0.01(+0.02%)
Jun 24, 2021 51.44 51.81 51.44 51.78 188,174 +0.49(+0.96%)
Jun 23, 2021 51.10 51.51 51.05 51.29 175,902 +0.17(+0.33%)
Jun 22, 2021 50.88 51.25 50.46 51.12 268,430 +0.17(+0.33%)
Jun 21, 2021 50.17 50.96 49.95 50.95 427,859 +1.06(+2.13%)
Jun 18, 2021 50.11 50.25 49.64 49.89 321,826 -0.66(-1.30%)
Jun 17, 2021 51.39 51.67 50.19 50.55 546,373 -0.95(-1.85%)
Jun 16, 2021 51.53 51.71 50.99 51.50 340,997 -0.09(-0.17%)
Jun 15, 2021 52.26 52.36 51.52 51.59 373,662 -0.79(-1.50%)
Jun 14, 2021 52.73 52.96 52.18 52.38 278,548 -0.34(-0.65%)
Jun 11, 2021 52.29 52.73 52.16 52.73 207,840 +0.55(+1.06%)
Jun 10, 2021 52.74 52.84 51.94 52.17 418,285 -0.49(-0.93%)
Jun 09, 2021 53.23 53.41 52.61 52.67 373,895 -0.41(-0.78%)
Jun 08, 2021 52.39 53.12 52.25 53.08 428,671 +0.74(+1.41%)
Jun 07, 2021 51.89 52.34 51.81 52.34 642,520 +0.46(+0.89%)
Jun 04, 2021 51.54 51.89 51.22 51.88 1,114,013 +0.40(+0.78%)
Jun 03, 2021 51.54 51.54 49.33 51.48 8,514,731 -0.89(-1.69%)
Jun 02, 2021 48.29 53.75 48.01 52.36 3,420,005 +4.87(+10.26%)
Jun 01, 2021 47.75 47.77 46.61 47.49 656,063 +1.01(+2.18%)
May 28, 2021 47.61 48.36 46.23 46.48 796,981 -0.34(-0.74%)
May 27, 2021 45.37 47.23 45.06 46.82 742,207 +1.68(+3.73%)
May 26, 2021 44.54 45.24 44.34 45.14 568,688 +1.02(+2.32%)
May 25, 2021 44.30 44.68 43.90 44.11 437,923 +0.20(+0.45%)
May 24, 2021 43.59 44.11 43.22 43.92 304,299 +0.72(+1.66%)
May 21, 2021 43.53 43.66 43.09 43.20 197,116 +0.01(+0.02%)
May 20, 2021 42.97 43.28 42.66 43.19 575,245 +0.31(+0.73%)
May 19, 2021 42.30 42.87 42.08 42.87 669,884 -0.33(-0.77%)
May 18, 2021 43.20 43.77 42.93 43.21 532,335 +0.17(+0.39%)
May 17, 2021 43.66 43.68 42.59 43.04 320,752 -0.42(-0.97%)
May 14, 2021 42.72 43.62 42.48 43.46 525,379 +1.39(+3.30%)
May 13, 2021 41.70 42.74 41.28 42.08 976,514 +0.58(+1.40%)
May 12, 2021 42.72 42.99 41.40 41.49 565,189 -1.70(-3.94%)
May 11, 2021 42.47 43.31 42.23 43.20 806,248 -0.34(-0.79%)
May 10, 2021 44.15 44.31 43.52 43.54 439,502 -0.45(-1.03%)
May 07, 2021 43.06 44.26 42.99 43.99 1,501,159 +1.20(+2.81%)
May 06, 2021 43.35 43.38 42.29 42.79 1,450,653 -0.55(-1.27%)
May 05, 2021 43.90 44.26 43.25 43.35 588,531 -0.70(-1.59%)
May 04, 2021 44.63 44.63 43.37 44.04 670,600 -0.81(-1.80%)
May 03, 2021 45.69 45.69 44.81 44.85 362,739 -0.44(-0.98%)
Apr 30, 2021 45.45 45.69 45.12 45.29 291,802 -0.59(-1.29%)
Apr 29, 2021 46.46 46.46 45.21 45.88 449,849 -0.21(-0.45%)
Apr 28, 2021 46.11 46.23 45.77 46.09 361,233 -0.13(-0.28%)
Apr 27, 2021 45.96 46.60 45.95 46.22 480,036 +0.45(+0.99%)
Apr 26, 2021 45.57 45.86 45.23 45.77 1,341,594 +0.58(+1.29%)
Apr 23, 2021 45.01 45.41 44.83 45.19 2,369,271 +0.40(+0.90%)
Apr 22, 2021 44.98 45.45 44.48 44.78 404,399 +0.15(+0.33%)
Apr 21, 2021 43.61 44.63 43.36 44.63 1,405,639 +0.74(+1.68%)
Apr 20, 2021 45.21 45.21 43.46 43.90 1,300,886 -1.30(-2.87%)
Apr 19, 2021 45.20 45.67 44.96 45.20 819,699 -0.13(-0.28%)
Apr 16, 2021 45.47 45.56 45.15 45.32 577,712 +0.04(+0.09%)
Apr 15, 2021 45.68 45.78 45.16 45.28 728,760 -0.01(-0.02%)
Apr 14, 2021 45.27 45.99 45.14 45.29 1,057,806 -0.06(-0.13%)
Apr 13, 2021 45.38 45.59 44.82 45.35 1,265,309 -0.11(-0.24%)
Apr 12, 2021 46.01 46.19 45.28 45.46 1,047,140 -0.56(-1.22%)
Apr 09, 2021 45.81 46.10 45.48 46.02 356,117 +0.23(+0.49%)
Apr 08, 2021 46.07 46.09 45.28 45.80 429,208 -0.10(-0.21%)
Apr 07, 2021 46.68 46.70 45.79 45.89 578,427 -0.50(-1.08%)
Apr 06, 2021 45.84 46.66 45.84 46.40 649,172 +0.44(+0.96%)
Apr 05, 2021 46.47 46.50 45.62 45.95 1,697,985 +0.19(+0.41%)
Apr 01, 2021 45.61 45.98 45.44 45.77 1,392,362 +0.52(+1.15%)
Mar 31, 2021 45.68 45.80 45.21 45.24 917,236 -0.03(-0.07%)
Mar 30, 2021 44.83 45.56 44.58 45.27 683,688 +0.66(+1.48%)
Mar 29, 2021 45.33 45.72 44.26 44.62 991,942 -0.88(-1.93%)
Mar 26, 2021 47.41 47.47 43.97 45.49 1,440,013 -1.57(-3.35%)
Mar 25, 2021 45.36 47.33 45.16 47.07 787,656 +0.68(+1.46%)
Mar 24, 2021 48.92 49.21 46.36 46.39 2,604,996 -2.53(-5.17%)
Mar 23, 2021 50.23 50.23 48.72 48.92 1,190,148 -2.10(-4.11%)
Mar 22, 2021 52.26 52.36 50.92 51.01 1,088,310 -0.91(-1.74%)
Mar 19, 2021 51.77 52.34 50.96 51.92 1,155,560 +0.23(+0.44%)
Mar 18, 2021 52.45 52.79 51.45 51.69 692,288 -1.00(-1.90%)
Mar 17, 2021 52.41 52.72 51.32 52.70 764,846 -0.07(-0.13%)
Mar 16, 2021 53.90 54.01 52.37 52.76 1,355,426 -1.13(-2.10%)
Mar 15, 2021 53.48 54.36 53.18 53.90 2,204,770 +1.11(+2.11%)
Mar 12, 2021 51.75 52.79 51.35 52.78 1,194,285 +0.88(+1.69%)
Mar 11, 2021 51.26 52.03 50.91 51.91 1,187,841 +1.45(+2.87%)
Mar 10, 2021 50.24 51.05 49.92 50.46 1,048,096 +0.64(+1.28%)
Mar 09, 2021 50.44 50.57 49.54 49.82 812,941 +0.13(+0.26%)
Mar 08, 2021 49.30 50.02 48.96 49.69 1,193,417 +0.67(+1.36%)
Mar 05, 2021 48.87 49.16 46.58 49.03 1,202,315 +0.66(+1.36%)
Mar 04, 2021 49.14 49.46 47.02 48.37 1,213,016 -0.83(-1.68%)
Mar 03, 2021 49.37 50.27 48.90 49.19 1,435,258 -0.03(-0.06%)
Mar 02, 2021 49.19 49.76 48.95 49.22 997,496 +0.15(+0.30%)
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.