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 (%)
Nov 30, 2018 36.41 36.48 36.41 36.43 708 -0.28(-0.76%)
Nov 29, 2018 36.78 36.78 36.71 36.71 374 +0.04(+0.11%)
Nov 28, 2018 36.16 36.67 36.05 36.67 1,780 +0.76(+2.11%)
Nov 27, 2018 35.34 35.91 35.34 35.91 5,995 +0.07(+0.19%)
Nov 26, 2018 35.64 35.91 35.64 35.84 866 +0.92(+2.63%)
Nov 23, 2018 34.93 34.93 34.93 34.93 101 -0.37(-1.04%)
Nov 21, 2018 35.29 35.29 35.29 0 +0.27(+0.76%)
Nov 20, 2018 35.05 35.32 34.60 35.02 6,076 -1.09(-3.01%)
Nov 19, 2018 36.08 36.20 35.94 36.11 1,111 -0.60(-1.63%)
Nov 16, 2018 36.76 36.76 36.15 36.71 2,326 -0.36(-0.97%)
Nov 15, 2018 37.23 37.23 37.03 37.07 671 -0.64(-1.70%)
Nov 14, 2018 38.55 38.55 37.56 37.71 3,556 -0.64(-1.68%)
Nov 13, 2018 38.55 38.55 38.34 38.36 6,034 +0.11(+0.28%)
Nov 12, 2018 38.65 38.65 38.25 38.25 505 -0.53(-1.38%)
Nov 09, 2018 39.51 39.55 38.78 38.78 809 -0.68(-1.72%)
Nov 08, 2018 39.25 39.61 39.25 39.46 6,500 +0.25(+0.63%)
Nov 07, 2018 39.05 39.26 38.55 39.21 8,433 +0.38(+0.98%)
Nov 06, 2018 38.80 38.90 38.80 38.83 2,382 +0.36(+0.94%)
Nov 05, 2018 38.40 38.47 38.40 38.47 265 +0.44(+1.16%)
Nov 02, 2018 38.04 38.04 38.03 38.03 404 -0.05(-0.12%)
Nov 01, 2018 37.62 38.07 37.57 38.07 3,784 +0.46(+1.22%)
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%)
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.