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 (%)
Jan 31, 2020 40.35 40.35 40.35 40.35 100 -1.18(-2.85%)
Jan 30, 2020 41.23 41.53 41.23 41.53 302 -0.18(-0.43%)
Jan 29, 2020 41.71 41.71 41.71 41.71 2 -0.05(-0.11%)
Jan 28, 2020 41.53 41.75 41.53 41.75 276 +0.12(+0.28%)
Jan 27, 2020 40.81 41.67 40.81 41.64 6,831 +0.01(+0.03%)
Jan 24, 2020 41.62 41.62 41.62 41.62 100 -0.73(-1.73%)
Jan 23, 2020 42.03 42.36 42.03 42.36 533 +0.31(+0.74%)
Jan 22, 2020 42.05 42.05 42.05 42.05 0 -0.00(-0.01%)
Jan 21, 2020 42.03 42.21 41.97 42.05 1,939 -0.03(-0.08%)
Jan 17, 2020 42.09 42.09 42.09 42.09 1,902 +0.12(+0.29%)
Jan 16, 2020 41.95 41.97 41.84 41.97 879 +0.24(+0.58%)
Jan 15, 2020 41.72 41.72 41.72 41.72 39 -0.37(-0.89%)
Jan 14, 2020 42.10 42.19 42.10 42.10 377 +0.07(+0.17%)
Jan 13, 2020 41.33 42.03 41.33 42.03 2,364 +0.50(+1.20%)
Jan 10, 2020 41.56 41.58 41.47 41.53 2,203 -0.12(-0.28%)
Jan 09, 2020 41.64 41.64 41.64 41.64 0 -0.04(-0.08%)
Jan 08, 2020 41.49 41.74 41.49 41.68 1,397 +0.07(+0.17%)
Jan 07, 2020 41.66 41.66 41.51 41.61 441 -0.08(-0.20%)
Jan 06, 2020 41.65 41.69 41.65 41.69 257 +0.01(+0.02%)
Jan 03, 2020 41.18 41.68 41.18 41.68 300 -0.16(-0.39%)
Jan 02, 2020 42.06 42.06 41.78 41.85 336 -0.20(-0.47%)
Dec 31, 2019 42.07 42.15 42.05 42.05 1,502 -0.24(-0.58%)
Dec 30, 2019 42.08 42.29 42.07 42.29 529 +0.20(+0.47%)
Dec 27, 2019 42.22 42.22 42.00 42.09 600 -0.18(-0.44%)
Dec 26, 2019 42.19 42.28 42.11 42.28 1,067 +0.04(+0.09%)
Dec 24, 2019 41.88 42.24 41.88 42.24 1,602 +0.14(+0.33%)
Dec 23, 2019 42.64 42.64 42.10 42.10 577 -0.45(-1.06%)
Dec 20, 2019 42.63 42.63 42.55 42.55 100 +0.06(+0.13%)
Dec 19, 2019 42.33 42.55 42.33 42.50 1,774 +0.09(+0.22%)
Dec 18, 2019 42.43 42.43 42.40 42.40 162 +0.06(+0.15%)
Dec 17, 2019 41.86 42.34 41.86 42.34 1,246 +0.32(+0.76%)
Dec 16, 2019 41.99 42.14 41.99 42.02 1,105 +0.12(+0.30%)
Dec 13, 2019 42.06 42.06 41.89 41.89 200 -0.51(-1.20%)
Dec 12, 2019 41.77 42.40 41.77 42.40 810 +0.26(+0.61%)
Dec 11, 2019 41.82 42.14 41.82 42.14 353 +0.16(+0.38%)
Dec 10, 2019 41.96 41.98 41.96 41.98 102 -0.15(-0.36%)
Dec 09, 2019 41.78 42.16 41.78 42.14 928 +0.09(+0.22%)
Dec 06, 2019 42.01 42.06 41.99 42.04 1,003 +0.50(+1.21%)
Dec 05, 2019 41.47 41.54 41.47 41.54 493 +0.06(+0.14%)
Dec 04, 2019 41.41 41.48 41.41 41.48 221 +0.20(+0.49%)
Dec 03, 2019 41.28 41.28 41.23 41.28 328 -0.49(-1.17%)
Dec 02, 2019 42.11 42.11 41.77 41.77 180 -0.46(-1.09%)
Nov 29, 2019 42.28 42.29 42.23 42.23 200 -0.24(-0.56%)
Nov 27, 2019 42.41 42.47 42.41 42.47 702 +0.15(+0.36%)
Nov 26, 2019 42.31 42.31 42.31 42.31 206 +0.72(+1.72%)
Nov 25, 2019 41.66 41.75 41.60 41.60 356 +0.46(+1.11%)
Nov 22, 2019 40.93 41.14 40.85 41.14 1,907 +0.11(+0.26%)
Nov 21, 2019 41.26 41.26 41.02 41.03 746 -0.28(-0.69%)
Nov 20, 2019 41.25 41.32 41.21 41.32 756 +0.15(+0.36%)
Nov 19, 2019 41.16 41.25 41.16 41.17 1,244 -0.53(-1.27%)
Nov 18, 2019 41.62 41.78 41.61 41.70 1,548 -0.12(-0.29%)
Nov 15, 2019 41.62 41.81 41.55 41.81 1,304 +0.36(+0.87%)
Nov 14, 2019 40.98 41.56 40.98 41.46 5,431 +0.46(+1.11%)
Nov 13, 2019 40.69 41.00 40.69 41.00 728 +0.05(+0.11%)
Nov 12, 2019 41.00 41.00 40.95 40.95 203 +0.04(+0.11%)
Nov 11, 2019 40.65 40.91 40.65 40.91 556 +0.05(+0.13%)
Nov 08, 2019 40.84 40.92 40.84 40.85 702 -0.04(-0.09%)
Nov 07, 2019 40.90 41.14 40.85 40.89 1,135 -0.16(-0.38%)
Nov 06, 2019 40.73 41.05 40.73 41.05 892 +0.29(+0.71%)
Nov 05, 2019 40.74 40.76 40.74 40.76 314 +0.08(+0.19%)
Nov 04, 2019 40.72 40.72 40.68 40.68 303 +0.22(+0.54%)
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.