DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

93.02 -1.67 (-1.76%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.93 56.15 55.93 56.11 3,859 -0.22(-0.38%)
Nov 29, 2018 55.92 56.40 55.53 56.32 9,265 +0.41(+0.73%)
Nov 28, 2018 54.92 55.91 54.03 55.91 4,196 +1.36(+2.50%)
Nov 27, 2018 55.27 55.41 54.37 54.55 8,034 -1.04(-1.88%)
Nov 26, 2018 55.53 56.02 55.43 55.59 4,955 +0.20(+0.37%)
Nov 23, 2018 54.98 55.54 54.82 55.39 6,217 -0.63(-1.13%)
Nov 21, 2018 56.02 56.02 56.02 0 +0.95(+1.73%)
Nov 20, 2018 55.41 55.59 54.98 55.07 5,303 -1.33(-2.35%)
Nov 19, 2018 57.36 57.44 56.33 56.40 2,615 -1.19(-2.07%)
Nov 16, 2018 57.12 57.71 57.12 57.59 2,680 +0.18(+0.31%)
Nov 15, 2018 56.35 57.41 56.35 57.41 5,968 +0.90(+1.58%)
Nov 14, 2018 56.89 56.89 56.52 56.52 1,310 -0.20(-0.35%)
Nov 13, 2018 56.89 57.61 56.63 56.72 9,584 -0.16(-0.28%)
Nov 12, 2018 57.10 57.46 56.88 56.88 3,125 -0.90(-1.55%)
Nov 09, 2018 58.39 58.39 57.48 57.78 3,323 -0.96(-1.64%)
Nov 08, 2018 59.47 59.53 58.57 58.74 14,851 -0.98(-1.64%)
Nov 07, 2018 58.87 59.72 58.73 59.72 25,751 +1.30(+2.22%)
Nov 06, 2018 57.97 58.42 57.97 58.42 4,229 +0.71(+1.23%)
Nov 05, 2018 58.07 58.07 57.41 57.71 4,516 +0.07(+0.11%)
Nov 02, 2018 57.43 57.93 57.36 57.65 3,537 +0.32(+0.56%)
Nov 01, 2018 56.41 57.46 56.35 57.32 20,102 +1.41(+2.53%)
Oct 31, 2018 55.56 56.08 55.56 55.91 2,851 +1.14(+2.08%)
Oct 30, 2018 53.66 54.84 53.66 54.77 6,570 +0.89(+1.66%)
Oct 29, 2018 55.26 55.26 53.59 53.88 2,599 -0.40(-0.74%)
Oct 26, 2018 54.06 54.72 54.06 54.28 51,994 -0.59(-1.08%)
Oct 25, 2018 54.26 55.11 54.23 54.88 2,710 +0.64(+1.19%)
Oct 24, 2018 56.42 56.42 54.16 54.23 10,854 -2.31(-4.09%)
Oct 23, 2018 56.13 56.55 55.19 56.55 6,467 -0.75(-1.32%)
Oct 22, 2018 57.72 57.72 57.09 57.30 4,171 -0.06(-0.10%)
Oct 19, 2018 57.99 57.99 57.36 57.36 1,929 -0.55(-0.95%)
Oct 18, 2018 58.04 58.04 57.91 57.91 1,544 -0.92(-1.57%)
Oct 17, 2018 58.65 58.95 58.65 58.83 1,009 -0.47(-0.80%)
Oct 16, 2018 58.74 59.31 58.74 59.31 18,555 +0.87(+1.48%)
Oct 15, 2018 58.48 58.52 58.19 58.44 5,300 +0.05(+0.08%)
Oct 12, 2018 59.44 59.44 58.34 58.39 2,358 -0.49(-0.82%)
Oct 11, 2018 58.93 59.50 58.42 58.88 11,105 -0.40(-0.68%)
Oct 10, 2018 61.17 61.17 59.28 59.28 8,979 -2.62(-4.23%)
Oct 09, 2018 62.38 62.38 61.90 61.90 1,046 -1.17(-1.85%)
Oct 08, 2018 63.05 63.09 62.59 63.07 4,883 -0.00(-0.00%)
Oct 05, 2018 63.41 63.41 62.57 63.07 6,432 -0.84(-1.31%)
Oct 04, 2018 63.76 63.91 63.76 63.91 2,390 -0.31(-0.48%)
Oct 03, 2018 64.20 64.60 64.19 64.21 8,334 +0.10(+0.16%)
Oct 02, 2018 63.99 64.24 63.99 64.11 5,223 -0.39(-0.61%)
Oct 01, 2018 64.50 64.50 64.50 64.50 925 +0.28(+0.44%)
Sep 28, 2018 64.15 64.44 64.15 64.22 4,288 -0.15(-0.23%)
Sep 27, 2018 64.75 64.75 64.35 64.37 6,077 -0.57(-0.88%)
Sep 26, 2018 65.42 65.42 64.88 64.94 1,164 -0.44(-0.68%)
Sep 25, 2018 65.41 65.43 65.33 65.38 1,628 +0.09(+0.14%)
Sep 24, 2018 65.25 65.29 65.25 65.29 706 -0.56(-0.85%)
Sep 21, 2018 65.86 65.90 65.84 65.85 2,042 -0.19(-0.29%)
Sep 20, 2018 65.61 66.03 65.61 66.03 2,928 +0.72(+1.11%)
Sep 19, 2018 64.80 65.68 64.80 65.31 4,021 +0.21(+0.33%)
Sep 18, 2018 64.80 65.13 64.60 65.10 1,399 +0.37(+0.57%)
Sep 17, 2018 64.50 64.98 64.50 64.73 2,919 +0.04(+0.06%)
Sep 14, 2018 64.61 64.72 64.50 64.69 1,397 +0.36(+0.56%)
Sep 13, 2018 63.91 64.48 63.91 64.33 5,585 +0.29(+0.45%)
Sep 12, 2018 63.69 64.16 63.55 64.04 6,460 +0.42(+0.66%)
Sep 11, 2018 63.22 63.71 63.21 63.63 3,363 -0.27(-0.43%)
Sep 10, 2018 63.80 64.36 63.80 63.90 2,498 +0.11(+0.17%)
Sep 07, 2018 63.46 64.11 63.38 63.79 2,042 -0.49(-0.77%)
Sep 06, 2018 64.13 64.66 63.92 64.28 2,501 +0.05(+0.07%)
Sep 05, 2018 63.51 64.28 63.51 64.24 5,956 +0.44(+0.69%)
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.