Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dynamic Building & Construction Invesco ETF (NY: PKB )

77.75 -0.65 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.38 51.39 50.65 50.80 25,808 -0.92(-1.78%)
Apr 29, 2021 51.65 51.76 51.25 51.72 22,573 +0.70(+1.37%)
Apr 28, 2021 51.29 51.29 50.91 51.02 32,769 -0.21(-0.41%)
Apr 27, 2021 51.65 51.65 51.20 51.23 39,787 -0.05(-0.10%)
Apr 26, 2021 51.26 51.41 51.16 51.28 34,739 +0.31(+0.60%)
Apr 23, 2021 50.19 51.13 50.16 50.97 29,148 +0.85(+1.70%)
Apr 22, 2021 50.37 50.39 49.73 50.12 41,417 -0.09(-0.17%)
Apr 21, 2021 49.31 50.23 49.31 50.21 36,988 +0.75(+1.52%)
Apr 20, 2021 50.61 50.61 48.98 49.46 66,972 -1.11(-2.20%)
Apr 19, 2021 51.01 51.01 50.29 50.57 39,560 -0.38(-0.74%)
Apr 16, 2021 50.55 51.10 50.55 50.94 29,553 +0.76(+1.52%)
Apr 15, 2021 50.44 50.44 49.96 50.18 46,108 +0.08(+0.16%)
Apr 14, 2021 50.00 50.44 50.00 50.10 74,680 +0.26(+0.52%)
Apr 13, 2021 50.43 50.48 49.55 49.85 116,120 -0.52(-1.04%)
Apr 12, 2021 50.21 50.40 49.88 50.37 35,709 +0.28(+0.55%)
Apr 09, 2021 49.04 50.09 49.04 50.09 129,145 +0.95(+1.93%)
Apr 08, 2021 49.40 49.40 48.68 49.14 64,000 -0.12(-0.24%)
Apr 07, 2021 49.99 49.99 49.12 49.26 105,112 -0.54(-1.09%)
Apr 06, 2021 49.90 50.00 49.62 49.81 62,506 +0.06(+0.12%)
Apr 05, 2021 49.48 49.76 49.26 49.75 90,187 +0.74(+1.51%)
Apr 01, 2021 48.83 49.01 48.48 49.01 50,909 +0.49(+1.02%)
Mar 31, 2021 49.08 49.25 48.22 48.51 107,336 -0.04(-0.08%)
Mar 30, 2021 47.83 48.74 47.80 48.55 116,526 +0.68(+1.42%)
Mar 29, 2021 48.66 48.95 47.78 47.87 65,429 -0.79(-1.62%)
Mar 26, 2021 47.71 48.66 47.44 48.66 53,743 +1.39(+2.95%)
Mar 25, 2021 45.73 47.36 45.44 47.27 51,500 +1.22(+2.64%)
Mar 24, 2021 46.26 47.00 46.01 46.05 18,723 +0.15(+0.34%)
Mar 23, 2021 46.83 47.04 45.69 45.90 29,352 -1.19(-2.53%)
Mar 22, 2021 47.43 47.43 46.60 47.09 51,135 -0.32(-0.67%)
Mar 19, 2021 47.00 47.63 46.71 47.41 44,955 +0.25(+0.53%)
Mar 18, 2021 48.49 48.49 47.01 47.16 39,545 -0.90(-1.88%)
Mar 17, 2021 47.76 48.11 47.24 48.06 50,119 +0.33(+0.68%)
Mar 16, 2021 48.43 48.64 47.70 47.73 26,559 -0.56(-1.17%)
Mar 15, 2021 48.00 48.30 47.39 48.30 29,813 +0.46(+0.96%)
Mar 12, 2021 47.70 47.87 47.36 47.84 33,514 +0.04(+0.09%)
Mar 11, 2021 48.18 48.19 47.73 47.79 80,409 +0.32(+0.67%)
Mar 10, 2021 46.54 47.74 46.39 47.48 171,604 +1.16(+2.50%)
Mar 09, 2021 46.80 46.80 46.32 46.32 19,899 +0.05(+0.11%)
Mar 08, 2021 45.89 46.86 45.75 46.27 66,010 +0.61(+1.34%)
Mar 05, 2021 44.47 45.66 43.59 45.66 68,041 +1.54(+3.48%)
Mar 04, 2021 45.28 45.36 43.27 44.12 57,135 -1.09(-2.42%)
Mar 03, 2021 45.44 45.75 45.10 45.21 37,288 -0.26(-0.56%)
Mar 02, 2021 45.94 45.94 45.31 45.47 23,980 -0.37(-0.80%)
Mar 01, 2021 45.51 46.05 45.32 45.84 46,188 +1.25(+2.81%)
Feb 26, 2021 44.48 44.95 43.76 44.58 46,170 +0.29(+0.65%)
Feb 25, 2021 45.95 45.97 44.20 44.30 52,303 -1.72(-3.73%)
Feb 24, 2021 45.28 46.01 44.91 46.01 45,526 +0.77(+1.70%)
Feb 23, 2021 44.44 45.39 44.02 45.24 41,807 +0.14(+0.31%)
Feb 22, 2021 45.36 45.72 45.05 45.11 30,280 -0.40(-0.89%)
Feb 19, 2021 44.89 45.63 44.89 45.51 56,700 +1.02(+2.29%)
Feb 18, 2021 44.70 44.98 44.25 44.49 18,551 -0.66(-1.47%)
Feb 17, 2021 45.23 45.38 44.39 45.15 23,446 -0.24(-0.52%)
Feb 16, 2021 46.24 46.24 45.31 45.39 33,296 -0.59(-1.29%)
Feb 12, 2021 45.82 46.08 45.67 45.98 27,844 +0.19(+0.41%)
Feb 11, 2021 45.93 46.17 45.42 45.80 26,055 -0.05(-0.11%)
Feb 10, 2021 46.42 46.42 45.26 45.85 107,214 -0.14(-0.30%)
Feb 09, 2021 46.22 46.35 45.95 45.98 38,574 -0.24(-0.51%)
Feb 08, 2021 45.36 46.22 45.34 46.22 27,263 +1.20(+2.65%)
Feb 05, 2021 44.50 45.03 44.36 45.03 21,262 +0.89(+2.01%)
Feb 04, 2021 43.57 44.26 43.40 44.14 23,659 +0.73(+1.68%)
Feb 03, 2021 43.34 43.62 43.04 43.41 21,150 +0.13(+0.30%)
Feb 02, 2021 42.98 43.49 42.58 43.28 36,715 +0.78(+1.84%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.