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 (%)
May 31, 2019 34.88 34.88 34.56 34.56 402 -0.30(-0.85%)
May 30, 2019 34.95 35.00 34.86 34.86 717 +0.07(+0.19%)
May 29, 2019 35.33 35.33 34.79 34.79 1,821 -0.90(-2.52%)
May 28, 2019 35.69 35.69 35.69 94 +0.00(+0.00%)
May 24, 2019 35.91 35.91 35.69 35.69 503 -0.34(-0.94%)
May 23, 2019 36.03 36.03 36.03 26 +0.00(+0.00%)
May 22, 2019 36.53 36.53 36.03 36.03 229 -0.35(-0.95%)
May 21, 2019 35.97 36.37 35.90 36.37 826 +0.37(+1.02%)
May 20, 2019 36.01 36.01 36.01 36.01 25 -0.11(-0.30%)
May 17, 2019 36.32 36.50 36.09 36.12 3,424 -0.19(-0.53%)
May 16, 2019 36.45 36.45 36.31 36.31 202 +0.10(+0.29%)
May 15, 2019 35.75 36.21 35.75 36.21 612 -0.02(-0.07%)
May 14, 2019 36.18 36.23 36.18 36.23 202 +0.40(+1.13%)
May 13, 2019 35.84 35.84 35.83 35.83 100 -1.32(-3.56%)
May 10, 2019 37.32 37.32 37.15 37.15 402 -0.02(-0.07%)
May 09, 2019 37.17 37.23 37.14 37.17 404 -0.23(-0.62%)
May 08, 2019 37.59 37.59 37.41 37.41 457 -0.08(-0.22%)
May 07, 2019 37.67 37.67 37.49 37.49 104 -0.70(-1.84%)
May 06, 2019 38.02 38.19 37.97 38.19 1,512 -0.19(-0.49%)
May 03, 2019 38.41 38.41 38.38 38.38 201 +0.37(+0.97%)
May 02, 2019 37.87 38.11 37.87 38.01 657 +0.25(+0.65%)
May 01, 2019 37.77 37.77 37.77 37.77 45 -0.44(-1.14%)
Apr 30, 2019 38.07 38.20 38.07 38.20 177 -0.03(-0.08%)
Apr 29, 2019 38.23 38.23 38.23 38.23 154 +0.16(+0.41%)
Apr 26, 2019 38.35 38.35 37.91 38.08 805 -0.17(-0.44%)
Apr 25, 2019 38.14 38.25 38.14 38.25 323 -0.05(-0.12%)
Apr 24, 2019 37.91 38.29 37.91 38.29 1,009 +0.52(+1.37%)
Apr 23, 2019 37.80 37.80 37.78 37.78 129 +0.55(+1.49%)
Apr 22, 2019 37.22 37.22 37.22 37.22 169 -0.63(-1.66%)
Apr 18, 2019 38.09 38.09 37.85 37.85 1,309 -0.19(-0.51%)
Apr 17, 2019 38.05 38.05 38.05 38.05 0 -0.01(-0.02%)
Apr 16, 2019 38.17 38.17 38.06 38.06 111 +0.06(+0.15%)
Apr 15, 2019 37.67 38.05 37.67 38.00 1,310 +0.19(+0.50%)
Apr 12, 2019 37.84 37.84 37.81 37.81 100 +0.10(+0.28%)
Apr 11, 2019 38.00 38.00 37.71 37.71 906 +0.08(+0.22%)
Apr 10, 2019 37.48 37.62 37.28 37.62 604 +0.52(+1.39%)
Apr 09, 2019 37.41 37.41 37.11 37.11 610 -0.28(-0.75%)
Apr 08, 2019 37.62 37.62 37.38 37.38 855 -0.14(-0.37%)
Apr 05, 2019 37.52 37.52 37.52 37.52 100 +0.15(+0.41%)
Apr 04, 2019 37.25 37.37 37.18 37.37 2,588 +0.09(+0.24%)
Apr 03, 2019 37.40 37.40 37.18 37.28 766 +0.26(+0.70%)
Apr 02, 2019 37.49 37.49 37.02 37.02 599 -0.16(-0.44%)
Apr 01, 2019 37.48 37.48 37.08 37.18 1,058 +0.23(+0.63%)
Mar 29, 2019 37.27 37.33 36.95 36.95 1,108 -0.14(-0.37%)
Mar 28, 2019 37.06 37.09 37.03 37.09 1,762 +0.54(+1.48%)
Mar 27, 2019 36.54 36.54 36.54 36.54 3 +0.30(+0.82%)
Mar 26, 2019 36.22 36.25 36.22 36.25 100 +0.03(+0.09%)
Mar 25, 2019 36.29 36.29 36.09 36.22 304 +0.48(+1.35%)
Mar 22, 2019 36.57 36.57 35.66 35.73 1,007 -0.71(-1.96%)
Mar 21, 2019 36.30 36.45 36.30 36.45 152 +0.52(+1.45%)
Mar 20, 2019 35.76 36.09 35.76 35.93 313 -0.16(-0.44%)
Mar 19, 2019 36.57 36.57 36.09 36.09 402 -0.23(-0.64%)
Mar 18, 2019 36.19 36.32 36.17 36.32 2,165 +0.43(+1.20%)
Mar 15, 2019 36.02 36.02 35.89 35.89 604 -0.17(-0.46%)
Mar 14, 2019 36.54 36.54 35.84 36.06 1,976 -0.45(-1.24%)
Mar 13, 2019 36.70 36.70 36.48 36.51 850 +0.18(+0.49%)
Mar 12, 2019 36.74 36.74 36.33 36.33 424 -0.18(-0.49%)
Mar 11, 2019 36.51 36.51 36.51 36.51 146 +0.49(+1.35%)
Mar 08, 2019 36.46 36.47 35.90 36.02 1,611 -0.52(-1.41%)
Mar 07, 2019 36.88 36.88 36.54 36.54 503 -0.63(-1.70%)
Mar 06, 2019 37.24 37.24 37.16 37.17 591 -0.05(-0.13%)
Mar 05, 2019 36.94 37.26 36.94 37.22 4,542 +0.26(+0.69%)
Mar 04, 2019 37.79 37.79 36.96 36.96 417 -0.56(-1.48%)
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.