FinancialContent is the trusted provider of stock market information to the media industry.
Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ)
43.91 USD  -0.36 (-0.81%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 44.30 44.30 43.91 43.91 956 -0.36(-0.81%)
Jul 18, 2019 44.24 44.27 44.17 44.27 1,656 -0.07(-0.16%)
Jul 17, 2019 44.64 44.64 44.31 44.34 8,312 -0.40(-0.90%)
Jul 16, 2019 44.77 44.87 44.74 44.74 3,010 +0.09(+0.20%)
Jul 15, 2019 44.53 44.67 44.52 44.66 1,403 +0.06(+0.13%)
Jul 12, 2019 44.21 44.65 44.21 44.60 4,700 +0.31(+0.70%)
Jul 11, 2019 44.09 44.29 44.08 44.29 3,966 +0.23(+0.52%)
Jul 10, 2019 44.03 44.10 43.87 44.06 2,532 +0.18(+0.40%)
Jul 09, 2019 43.59 43.88 43.59 43.88 2,576 +0.07(+0.16%)
Jul 08, 2019 44.08 44.08 43.77 43.81 1,505 -0.40(-0.91%)
Jul 05, 2019 43.95 44.21 43.95 44.21 1,900 +0.13(+0.29%)
Jul 03, 2019 43.92 44.08 43.92 44.08 1,900 +0.38(+0.88%)
Jul 02, 2019 43.49 43.70 43.46 43.70 1,982 +0.17(+0.39%)
Jul 01, 2019 43.88 43.88 43.41 43.52 3,236 +0.16(+0.37%)
Jun 28, 2019 42.86 43.40 42.86 43.36 2,700 +0.45(+1.04%)
Jun 27, 2019 42.53 42.92 42.53 42.92 3,191 +0.47(+1.11%)
Jun 26, 2019 42.71 42.71 42.44 42.45 2,088 -0.16(-0.36%)
Jun 25, 2019 42.97 42.97 42.59 42.60 2,061 -0.40(-0.93%)
Jun 24, 2019 43.22 43.22 42.98 43.00 1,739 -0.38(-0.87%)
Jun 21, 2019 43.63 43.63 43.33 43.38 3,600 -0.22(-0.50%)
Jun 20, 2019 43.62 43.64 43.46 43.60 6,186 -0.06(-0.14%)
Jun 19, 2019 43.39 43.66 43.39 43.66 1,582 +0.38(+0.88%)
Jun 18, 2019 43.43 43.69 43.28 43.28 3,187 -0.00(-0.01%)
Jun 17, 2019 43.31 43.38 43.28 43.28 9,373 -0.05(-0.11%)
Jun 14, 2019 43.23 43.37 43.21 43.33 5,300 +0.04(+0.09%)
Jun 13, 2019 42.91 43.38 42.91 43.29 5,042 +0.47(+1.10%)
Jun 12, 2019 42.80 42.90 42.75 42.82 2,947 -0.13(-0.30%)
Jun 11, 2019 43.06 43.18 42.87 42.95 2,746 +0.03(+0.07%)
Jun 10, 2019 42.95 42.98 42.90 42.92 1,650 +0.05(+0.11%)
Jun 07, 2019 43.10 43.13 42.87 42.87 100,200 +0.19(+0.44%)
Jun 06, 2019 42.56 42.69 42.48 42.68 6,950 +0.17(+0.40%)
Jun 05, 2019 42.66 42.66 42.31 42.51 4,998 +0.01(+0.02%)
Jun 04, 2019 41.62 42.50 41.62 42.50 1,141 +1.00(+2.41%)
Jun 03, 2019 41.30 41.68 41.30 41.50 3,098 +0.13(+0.32%)
May 31, 2019 41.37 41.47 41.35 41.37 1,000 -0.35(-0.84%)
May 30, 2019 41.80 41.80 41.58 41.72 2,179 +0.32(+0.77%)
May 29, 2019 41.64 41.64 41.28 41.40 2,571 -0.56(-1.33%)
May 28, 2019 42.35 42.35 41.90 41.96 3,396 -0.21(-0.50%)
May 24, 2019 42.38 42.38 42.17 42.17 6,300 -0.16(-0.38%)
May 23, 2019 42.58 42.58 42.33 42.33 1,073 -0.78(-1.81%)
May 22, 2019 43.38 43.38 43.11 43.11 1,150 -0.37(-0.84%)
May 21, 2019 43.18 43.55 43.18 43.48 1,049 +0.47(+1.09%)
May 20, 2019 42.34 43.01 42.34 43.01 1,119 -0.20(-0.47%)
May 17, 2019 43.44 43.44 43.16 43.21 2,000 -0.13(-0.30%)
May 16, 2019 43.62 43.65 43.33 43.34 1,910 +0.06(+0.13%)
May 15, 2019 42.85 43.40 42.85 43.28 1,388 +0.13(+0.29%)
May 14, 2019 42.81 43.28 42.75 43.16 4,100 +0.44(+1.02%)
May 13, 2019 43.06 43.06 42.50 42.72 3,678 -0.95(-2.18%)
May 10, 2019 43.50 43.86 42.96 43.67 10,000 +0.12(+0.29%)
May 09, 2019 43.13 43.55 43.12 43.55 1,219 -0.12(-0.28%)
May 08, 2019 43.89 43.89 43.48 43.67 2,660 -0.45(-1.02%)
May 07, 2019 44.28 44.38 44.12 44.12 1,959 -0.51(-1.15%)
May 06, 2019 44.02 44.63 43.99 44.63 2,142 +0.09(+0.21%)
May 03, 2019 44.37 44.60 44.37 44.54 62,400 +0.17(+0.39%)
May 02, 2019 44.20 44.42 44.10 44.37 3,633 +0.06(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.