FinancialContent is the trusted provider of stock market information to the media industry.
Pacer Benchmark & Infrastructure Real Estate Sct (NY: SRVR)
31.01 USD  +0.13 (+0.42%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 30.88 31.03 30.70 31.01 48,300 +0.13(+0.42%)
Dec 12, 2019 31.24 31.27 30.80 30.88 68,338 -0.29(-0.93%)
Dec 11, 2019 31.18 31.35 31.06 31.17 84,134 +0.03(+0.10%)
Dec 10, 2019 31.35 31.42 31.12 31.14 103,455 -0.21(-0.67%)
Dec 09, 2019 31.23 31.45 31.23 31.35 50,887 +0.12(+0.38%)
Dec 06, 2019 31.24 31.39 31.18 31.23 30,300 +0.03(+0.10%)
Dec 05, 2019 31.10 31.20 30.90 31.20 60,917 +0.02(+0.06%)
Dec 04, 2019 30.95 31.20 30.93 31.18 52,821 +0.23(+0.74%)
Dec 03, 2019 30.57 30.98 30.51 30.95 31,858 +0.20(+0.65%)
Dec 02, 2019 31.09 31.09 30.68 30.75 52,100 -0.41(-1.32%)
Nov 29, 2019 31.28 31.49 31.11 31.16 22,800 -0.07(-0.22%)
Nov 27, 2019 31.19 31.25 31.05 31.23 40,200 +0.09(+0.29%)
Nov 26, 2019 30.78 31.14 30.78 31.14 60,195 +0.32(+1.04%)
Nov 25, 2019 30.87 30.95 30.76 30.82 41,958 -0.01(-0.03%)
Nov 22, 2019 31.15 31.15 30.72 30.83 98,500 -0.21(-0.68%)
Nov 21, 2019 31.26 31.36 31.02 31.04 54,845 -0.30(-0.96%)
Nov 20, 2019 31.45 31.62 31.12 31.34 75,088 -0.04(-0.13%)
Nov 19, 2019 31.22 31.44 31.22 31.38 93,654 +0.17(+0.54%)
Nov 18, 2019 31.18 31.37 31.12 31.21 79,286 +0.09(+0.29%)
Nov 15, 2019 30.89 31.15 30.79 31.12 90,800 +0.35(+1.14%)
Nov 14, 2019 30.49 30.83 30.49 30.77 92,680 +0.29(+0.95%)
Nov 13, 2019 30.19 30.50 30.19 30.48 61,419 +0.29(+0.96%)
Nov 12, 2019 30.31 30.32 30.10 30.19 86,945 -0.11(-0.36%)
Nov 11, 2019 29.99 30.43 29.99 30.30 79,407 +0.15(+0.50%)
Nov 08, 2019 30.28 30.46 30.09 30.15 65,500 -0.17(-0.56%)
Nov 07, 2019 30.79 30.87 30.28 30.32 193,049 -0.46(-1.49%)
Nov 06, 2019 30.82 30.89 30.74 30.78 48,421 -0.04(-0.13%)
Nov 05, 2019 31.21 31.21 30.57 30.82 78,432 -0.49(-1.56%)
Nov 04, 2019 31.80 31.80 31.31 31.31 193,819 -0.40(-1.26%)
Nov 01, 2019 31.68 31.85 31.41 31.71 194,300 -0.02(-0.06%)
Oct 31, 2019 32.13 32.13 31.55 31.73 113,965 -0.36(-1.12%)
Oct 30, 2019 32.09 32.10 31.80 32.09 214,382 +0.01(+0.03%)
Oct 29, 2019 32.11 32.28 31.94 32.08 90,079 +0.07(+0.22%)
Oct 28, 2019 32.22 32.28 31.89 32.01 141,630 -0.14(-0.44%)
Oct 25, 2019 32.39 32.39 32.04 32.15 113,500 -0.24(-0.74%)
Oct 24, 2019 32.51 32.51 32.25 32.39 71,386 -0.01(-0.03%)
Oct 23, 2019 32.43 32.47 32.15 32.40 60,208 +0.04(+0.12%)
Oct 22, 2019 32.67 32.74 32.31 32.36 98,735 -0.29(-0.89%)
Oct 21, 2019 32.74 32.75 32.42 32.65 56,443 +0.05(+0.15%)
Oct 18, 2019 32.41 32.67 32.33 32.60 76,500 +0.22(+0.68%)
Oct 17, 2019 31.97 32.44 31.97 32.38 134,141 +0.41(+1.28%)
Oct 16, 2019 31.97 31.98 31.73 31.97 69,558 -0.03(-0.09%)
Oct 15, 2019 32.02 32.17 31.90 32.00 80,368 -0.02(-0.06%)
Oct 14, 2019 32.00 32.17 31.98 32.02 48,200 -0.04(-0.12%)
Oct 11, 2019 32.26 32.34 32.05 32.06 93,200 +0.04(+0.12%)
Oct 10, 2019 31.85 32.08 31.70 32.02 69,581 +0.11(+0.34%)
Oct 09, 2019 32.01 32.07 31.74 31.91 97,322 +0.16(+0.50%)
Oct 08, 2019 31.86 32.00 31.66 31.75 30,917 -0.30(-0.94%)
Oct 07, 2019 32.18 32.18 31.90 32.05 68,132 -0.22(-0.68%)
Oct 04, 2019 32.06 32.27 32.05 32.27 48,600 +0.27(+0.83%)
Oct 03, 2019 31.60 32.00 31.48 32.00 51,052 +0.45(+1.44%)
Oct 02, 2019 31.74 31.77 31.26 31.55 67,719 -0.27(-0.85%)
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.