Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Principal Shareholders Yield ETF
(NQ:
PY
)
49.44
-0.24 (-0.48%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 25, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
25.88
25.88
25.88
211
+0.00(+0.00%)
Oct 30, 2018
25.88
25.88
25.88
25.88
743
+0.00(+0.00%)
Oct 29, 2018
25.88
25.88
25.88
25.88
706
+0.11(+0.43%)
Oct 26, 2018
25.58
25.77
25.58
25.77
2,706
-0.04(-0.16%)
Oct 25, 2018
26.05
26.05
25.80
25.81
17,642
-0.03(-0.13%)
Oct 24, 2018
26.06
26.06
25.85
25.85
15,181
-0.14(-0.52%)
Oct 23, 2018
25.86
25.99
25.86
25.98
16,900
-0.59(-2.24%)
Oct 22, 2018
26.58
26.58
26.58
129
+0.00(+0.00%)
Oct 19, 2018
26.74
26.82
26.54
26.58
6,943
-0.52(-1.91%)
Oct 16, 2018
27.10
27.10
27.10
0
+0.26(+0.98%)
Oct 15, 2018
26.83
26.84
26.78
26.83
5,782
-0.22(-0.82%)
Oct 12, 2018
27.05
27.05
27.05
1
+0.00(+0.00%)
Oct 11, 2018
27.05
27.05
27.05
27.05
258
-0.48(-1.76%)
Oct 10, 2018
28.33
28.33
27.52
27.54
5,498
-0.43(-1.55%)
Oct 09, 2018
27.98
27.98
27.97
27.97
24,212
-0.15(-0.54%)
Oct 08, 2018
28.13
28.13
28.13
4
+0.00(+0.00%)
Oct 05, 2018
28.13
28.13
28.13
28.13
10,356
-0.25(-0.87%)
Oct 04, 2018
28.37
28.37
28.37
28.37
238
-0.29(-1.01%)
Oct 03, 2018
28.66
28.66
28.66
22
+0.00(+0.00%)
Oct 01, 2018
28.66
28.66
28.66
0
+0.13(+0.47%)
Sep 28, 2018
28.53
28.53
28.53
28.53
3,192
-0.28(-0.97%)
Sep 27, 2018
28.81
28.81
28.81
4
+0.00(+0.00%)
Sep 25, 2018
28.81
28.81
28.81
0
+0.00(+0.00%)
Sep 24, 2018
28.81
28.81
28.81
3
+0.00(+0.00%)
Sep 21, 2018
28.81
28.81
28.81
1
+0.00(+0.00%)
Sep 19, 2018
28.81
28.81
28.81
0
+0.09(+0.32%)
Sep 17, 2018
28.71
28.71
28.71
0
+0.00(+0.00%)
Sep 14, 2018
28.76
28.76
28.71
28.71
236
-0.11(-0.38%)
Sep 12, 2018
28.82
28.82
28.82
0
+0.00(+0.00%)
Sep 11, 2018
28.82
28.82
28.82
9
+0.00(+0.00%)
Sep 10, 2018
28.81
28.82
28.81
28.82
5,037
+0.08(+0.26%)
Sep 06, 2018
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 05, 2018
28.75
28.75
28.75
14
+0.00(+0.00%)
Aug 31, 2018
28.75
28.75
28.75
0
+0.16(+0.56%)
Aug 28, 2018
28.59
28.59
28.59
0
+0.00(+0.00%)
Aug 27, 2018
28.59
28.59
28.59
30
+0.00(+0.00%)
Aug 23, 2018
28.59
28.59
28.59
0
-0.16(-0.57%)
Aug 22, 2018
28.75
28.75
28.75
190
+0.00(+0.00%)
Aug 21, 2018
28.71
28.75
28.70
28.75
2,984
+0.38(+1.33%)
Aug 20, 2018
28.38
28.38
28.37
1
+0.00(+0.00%)
Aug 17, 2018
28.37
28.37
28.37
28.37
118
+0.13(+0.45%)
Aug 16, 2018
28.25
28.25
28.25
28.25
172
-0.07(-0.24%)
Aug 15, 2018
28.31
28.31
28.31
2
+0.00(+0.00%)
Aug 14, 2018
28.31
28.31
28.31
73
+0.00(+0.00%)
Aug 13, 2018
28.31
28.31
28.31
3
+0.00(+0.00%)
Aug 10, 2018
28.31
28.31
28.31
60
+0.00(+0.00%)
Aug 09, 2018
28.31
28.31
28.31
28.31
178
+0.10(+0.36%)
Aug 08, 2018
28.21
28.21
28.21
4
+0.00(+0.00%)
Aug 06, 2018
28.21
28.21
28.21
0
+0.08(+0.27%)
Aug 03, 2018
28.14
28.14
28.14
40
+0.00(+0.00%)
Aug 02, 2018
28.14
28.14
28.14
169
+0.00(+0.00%)
Aug 01, 2018
28.12
28.14
28.12
28.14
948
+0.00(+0.00%)
Jul 31, 2018
1
+0.00(+0.00%)
Jul 30, 2018
3
+0.00(+0.00%)
Jul 27, 2018
15
+0.00(+0.00%)
Jul 24, 2018
27.97
27.97
27.97
15
-0.03(-0.12%)
Jul 10, 2018
28.00
28.00
28.00
0
+0.52(+1.91%)
Jul 05, 2018
27.48
27.48
27.48
3
-0.09(-0.31%)
Jun 29, 2018
27.56
27.56
27.56
0
-0.07(-0.24%)
Jun 26, 2018
27.63
27.63
27.63
137
-0.37(-1.32%)
Jun 22, 2018
28.00
28.00
28.00
21
-0.02(-0.06%)
Jun 21, 2018
28.02
28.02
28.02
28.02
594
-0.14(-0.51%)
Jun 20, 2018
28.19
28.19
28.16
28.16
510
-0.12(-0.42%)
Jun 15, 2018
28.28
28.28
28.28
21
+0.06(+0.21%)
Jun 14, 2018
28.22
28.22
28.22
28.22
503
+0.00(+0.00%)
Jun 13, 2018
28.25
28.25
28.22
28.22
8,244
-0.19(-0.68%)
Jun 12, 2018
28.46
28.46
28.38
28.41
54,379
-0.03(-0.09%)
Jun 11, 2018
28.44
28.44
28.43
28.44
29,759
+0.08(+0.27%)
Jun 08, 2018
28.30
28.36
28.30
28.36
7,342
+0.23(+0.81%)
Jun 06, 2018
28.14
28.14
28.14
2
+0.61(+2.20%)
Jun 01, 2018
27.53
27.53
27.53
70
+0.26(+0.96%)
May 31, 2018
27.26
27.27
27.26
27.27
475
-0.36(-1.31%)
May 30, 2018
27.63
27.63
27.63
27.63
594
+0.24(+0.86%)
May 29, 2018
27.40
27.40
27.40
27.40
243
-0.20(-0.73%)
May 25, 2018
27.60
27.60
27.60
0
-0.08(-0.27%)
May 24, 2018
27.67
27.67
27.67
27.67
594
+0.22(+0.80%)
May 23, 2018
27.45
27.45
27.45
27.45
1,306
-0.25(-0.91%)
May 22, 2018
27.71
27.71
27.71
27.71
2,376
+0.00(+0.00%)
May 21, 2018
27.69
27.72
27.66
27.71
10,455
+0.24(+0.89%)
May 18, 2018
27.46
27.48
27.46
27.46
8,805
-0.04(-0.15%)
May 17, 2018
27.50
27.50
27.45
27.50
7,444
+0.08(+0.29%)
May 16, 2018
27.48
27.49
27.43
27.43
10,666
+0.27(+0.98%)
May 15, 2018
27.19
27.19
27.16
27.16
1,651
-0.10(-0.37%)
May 14, 2018
27.29
27.29
27.24
27.26
5,785
+0.11(+0.40%)
May 11, 2018
27.22
27.22
27.15
27.15
1,544
-0.01(-0.03%)
May 10, 2018
27.15
27.16
27.15
27.16
482
+0.40(+1.51%)
May 08, 2018
26.76
26.76
26.76
1
+0.06(+0.22%)
May 07, 2018
26.70
26.71
26.70
26.70
475
-0.01(-0.03%)
May 04, 2018
26.70
26.71
26.70
26.71
605
+0.31(+1.18%)
May 03, 2018
26.39
26.40
26.39
26.39
476
-0.24(-0.88%)
May 02, 2018
26.63
26.64
26.63
26.63
475
+0.00(+0.00%)
May 01, 2018
26.72
26.72
26.63
26.63
237
-0.39(-1.43%)
Apr 30, 2018
27.07
27.07
27.02
27.02
798
-0.15(-0.55%)
Apr 27, 2018
27.17
27.17
27.17
27.17
398
+0.35(+1.31%)
Apr 24, 2018
26.81
26.81
26.81
163
-0.42(-1.54%)
Apr 18, 2018
27.24
27.24
27.24
79
+0.08(+0.31%)
Apr 16, 2018
27.15
27.15
27.15
66
+0.20(+0.75%)
Apr 12, 2018
26.95
26.95
26.95
0
-0.00(-0.01%)
Apr 10, 2018
26.95
26.95
26.95
118
+0.35(+1.33%)
Apr 09, 2018
26.63
26.63
26.60
26.60
1,766
-0.57(-2.10%)
Apr 05, 2018
27.17
27.17
27.17
3
+0.29(+1.10%)
Apr 04, 2018
26.78
26.87
26.78
26.87
1,118
+0.30(+1.13%)
Apr 03, 2018
26.36
26.57
26.36
26.57
457
-0.25(-0.95%)
Mar 29, 2018
26.83
26.83
26.83
149
+0.33(+1.25%)
Mar 28, 2018
26.58
26.59
26.47
26.50
1,465
+0.08(+0.32%)
Mar 27, 2018
26.34
26.41
26.34
26.41
715
-0.45(-1.69%)
Mar 26, 2018
26.85
26.86
26.85
26.86
1,415
-0.71(-2.58%)
Mar 20, 2018
27.58
27.58
27.58
0
+0.07(+0.24%)
Mar 19, 2018
27.51
27.52
27.51
27.51
715
-0.15(-0.53%)
Mar 15, 2018
27.66
27.66
27.66
121
+1.16(+4.39%)
Mar 14, 2018
27.81
27.83
26.50
26.50
7,572
-1.50(-5.36%)
Mar 13, 2018
28.02
28.02
28.00
28.00
4,219
-0.06(-0.21%)
Mar 12, 2018
28.02
28.05
28.02
28.05
23,972
+0.03(+0.12%)
Mar 09, 2018
28.00
28.02
27.92
28.02
16,328
+0.48(+1.74%)
Mar 08, 2018
27.67
27.67
27.54
27.54
5,606
-0.16(-0.58%)
Mar 06, 2018
27.71
27.71
27.70
27.70
3,785
+0.19(+0.70%)
Mar 05, 2018
27.51
27.51
27.51
27.51
592
-0.45(-1.62%)
Feb 27, 2018
27.96
27.96
27.96
0
+0.22(+0.80%)
Feb 22, 2018
27.74
27.74
27.74
41
+0.12(+0.45%)
Feb 21, 2018
27.81
27.81
27.62
27.62
3,100
+0.07(+0.24%)
Feb 20, 2018
27.58
27.58
27.55
27.55
2,707
-0.32(-1.16%)
Feb 16, 2018
27.88
27.88
27.88
0
+0.19(+0.68%)
Feb 15, 2018
27.79
27.79
27.69
27.69
727
-0.06(-0.21%)
Feb 14, 2018
27.19
27.74
27.19
27.74
1,909
+0.53(+1.94%)
Feb 13, 2018
27.02
27.23
27.02
27.22
5,146
-0.34(-1.22%)
Feb 07, 2018
27.55
27.55
27.55
2
+0.53(+1.95%)
Feb 06, 2018
27.02
27.02
27.02
27.02
440
-1.52(-5.32%)
Feb 01, 2018
28.54
28.54
28.54
0
-0.65(-2.22%)
Jan 26, 2018
29.19
29.19
29.19
0
+0.30(+1.03%)
Jan 25, 2018
29.04
29.04
28.89
28.89
3,618
-0.18(-0.61%)
Jan 24, 2018
29.08
29.08
29.07
29.07
16,475
+0.09(+0.32%)
Jan 22, 2018
28.98
28.98
28.98
0
+0.20(+0.70%)
Jan 19, 2018
28.77
28.78
28.77
28.78
25,821
+0.34(+1.21%)
Jan 16, 2018
28.43
28.43
28.43
0
+1.55(+5.78%)
Jan 09, 2018
26.88
26.88
26.88
0
-0.58(-2.12%)
Jan 03, 2018
27.46
27.46
27.46
0
+0.25(+0.90%)
Jan 02, 2018
27.22
27.22
27.22
27.22
119
-0.13(-0.46%)
Dec 29, 2017
27.34
27.34
27.34
0
+0.04(+0.14%)
Dec 22, 2017
27.30
27.30
27.30
0
-0.00(-0.01%)
Dec 20, 2017
27.31
27.31
27.31
69
+0.03(+0.09%)
Dec 18, 2017
27.28
27.28
27.28
2
+0.35(+1.28%)
Dec 14, 2017
26.94
26.94
26.94
76
+0.03(+0.11%)
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
.