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

Dynamic Retail Invesco ETF (NY: PMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 37.87 38.05 37.61 37.61 1,241 -0.59(-1.55%)
Oct 30, 2018 38.36 38.38 38.07 38.21 2,841 +1.17(+3.15%)
Oct 29, 2018 37.04 37.04 37.04 37.04 290 +0.33(+0.89%)
Oct 26, 2018 36.57 36.71 36.57 36.71 505 -0.25(-0.67%)
Oct 25, 2018 36.75 37.31 36.75 36.96 1,197 -0.39(-1.04%)
Oct 24, 2018 37.35 37.35 37.35 37.35 306 +0.08(+0.22%)
Oct 23, 2018 37.27 37.27 4 +0.00(+0.00%)
Oct 22, 2018 37.19 37.27 37.19 37.27 389 +0.35(+0.93%)
Oct 19, 2018 36.92 36.92 36.92 36.92 101 -0.00(-0.00%)
Oct 18, 2018 36.94 36.99 36.92 36.92 1,015 -0.81(-2.14%)
Oct 17, 2018 37.31 37.73 37.31 37.73 1,163 -0.38(-0.99%)
Oct 16, 2018 37.77 38.25 37.77 38.11 1,280 +0.36(+0.95%)
Oct 15, 2018 37.75 37.75 37.75 37.75 332 +0.74(+2.00%)
Oct 12, 2018 37.01 37.01 37.01 37.01 101 +0.00(+0.00%)
Oct 11, 2018 37.58 37.58 37.01 37.01 3,321 -1.10(-2.89%)
Oct 10, 2018 38.05 38.12 38.05 38.11 1,110 -0.04(-0.12%)
Oct 09, 2018 38.53 38.53 38.16 38.16 2,893 -0.38(-1.00%)
Oct 08, 2018 38.13 38.54 38.13 38.54 1,815 +0.34(+0.90%)
Oct 05, 2018 38.47 38.47 38.20 38.20 404 -0.40(-1.02%)
Oct 04, 2018 38.59 38.59 38.59 38.59 254 -0.45(-1.15%)
Oct 03, 2018 39.04 39.04 39.04 39.04 279 +0.11(+0.29%)
Oct 02, 2018 39.36 39.36 38.93 38.93 5,207 -1.64(-4.04%)
Oct 01, 2018 40.57 40.57 40.57 40.57 355 +0.23(+0.58%)
Sep 28, 2018 40.33 40.34 40.33 40.34 1,213 -0.15(-0.38%)
Sep 27, 2018 40.49 40.49 40.49 40.49 266 -0.33(-0.81%)
Sep 26, 2018 40.82 40.82 40.82 40.82 332 +0.49(+1.21%)
Sep 25, 2018 40.34 40.37 40.31 40.33 3,443 -0.09(-0.22%)
Sep 24, 2018 40.66 40.66 40.42 40.42 61,201 -0.52(-1.27%)
Sep 21, 2018 40.90 41.14 40.90 40.94 2,130 +0.17(+0.41%)
Sep 20, 2018 40.65 40.77 40.65 40.77 760 -0.08(-0.20%)
Sep 19, 2018 40.85 40.85 40.85 40.85 565 -0.20(-0.48%)
Sep 18, 2018 41.00 41.06 41.00 41.05 2,848 +0.12(+0.29%)
Sep 17, 2018 40.93 40.93 40.93 40.93 78 +0.00(+0.00%)
Sep 14, 2018 41.27 41.27 40.93 40.93 405 -0.27(-0.66%)
Sep 13, 2018 41.40 41.41 41.12 41.20 1,849 -0.23(-0.55%)
Sep 12, 2018 41.55 41.55 41.42 41.43 3,592 -0.35(-0.84%)
Sep 11, 2018 41.84 41.85 41.78 41.78 791 +0.02(+0.05%)
Sep 10, 2018 41.76 41.76 41.76 41.76 302 +0.42(+1.03%)
Sep 07, 2018 41.49 41.62 41.34 41.34 4,768 -0.28(-0.66%)
Sep 06, 2018 42.10 42.10 41.61 41.61 1,028 -0.83(-1.95%)
Sep 05, 2018 42.44 42.44 119 +0.00(+0.00%)
Sep 04, 2018 42.34 42.44 42.34 42.44 2,868 +0.77(+1.85%)
Aug 31, 2018 41.67 41.67 41.67 0 +0.33(+0.80%)
Aug 30, 2018 41.36 41.42 41.34 41.34 1,159 -0.27(-0.64%)
Aug 29, 2018 41.45 41.60 41.38 41.60 1,385 -0.12(-0.28%)
Aug 28, 2018 41.30 41.72 41.21 41.72 3,829 +0.13(+0.31%)
Aug 27, 2018 41.93 41.93 41.59 41.59 2,448 -0.20(-0.48%)
Aug 24, 2018 42.14 42.14 41.77 41.79 2,536 -0.39(-0.93%)
Aug 23, 2018 41.90 42.18 41.86 42.18 2,492 +0.59(+1.42%)
Aug 22, 2018 42.14 42.21 41.59 41.59 6,687 +0.02(+0.05%)
Aug 21, 2018 42.06 42.06 41.41 41.57 8,254 +0.10(+0.24%)
Aug 20, 2018 41.20 41.47 41.20 41.47 1,885 +0.53(+1.29%)
Aug 17, 2018 40.94 40.94 40.94 40.94 608 +0.50(+1.24%)
Aug 16, 2018 40.66 40.66 40.24 40.44 2,553 +0.11(+0.27%)
Aug 15, 2018 40.33 40.33 40.33 40.33 628 +0.00(+0.00%)
Aug 14, 2018 40.33 40.33 40.33 40.33 165 +0.00(+0.00%)
Aug 13, 2018 40.40 40.45 40.23 40.33 2,467 +0.45(+1.14%)
Aug 10, 2018 39.88 39.88 39.88 39.88 101 +0.00(+0.00%)
Aug 09, 2018 39.88 39.88 57 +0.00(+0.00%)
Aug 08, 2018 39.81 39.92 39.80 39.88 2,029 +0.08(+0.20%)
Aug 07, 2018 39.68 39.81 39.68 39.80 1,809 +0.84(+2.17%)
Aug 06, 2018 38.95 38.95 38.95 38.95 61 +0.00(+0.01%)
Aug 03, 2018 38.92 38.95 38.92 38.95 405 +0.24(+0.62%)
Aug 02, 2018 38.23 38.71 38.23 38.71 390 +0.11(+0.29%)
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.