FinancialContent is the trusted provider of stock market information to the media industry.
Dynamic Media Invesco ETF (NY: PBS)
31.19 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 31.05 31.51 31.05 31.19 11,400 +0.36(+1.17%)
Oct 10, 2019 30.97 30.97 30.83 30.83 3,506 +0.04(+0.12%)
Oct 09, 2019 30.66 30.84 30.66 30.79 942 +0.24(+0.80%)
Oct 08, 2019 30.96 30.96 30.55 30.55 2,796 -0.62(-1.99%)
Oct 07, 2019 31.02 31.37 31.02 31.17 11,796 +0.07(+0.23%)
Oct 04, 2019 31.21 31.21 31.03 31.10 2,300 +0.17(+0.54%)
Oct 03, 2019 30.69 30.95 30.29 30.93 1,530 +0.19(+0.62%)
Oct 02, 2019 30.65 30.76 30.65 30.74 1,588 -0.42(-1.36%)
Oct 01, 2019 31.44 31.44 31.15 31.17 4,808 -0.22(-0.70%)
Sep 30, 2019 31.21 31.45 31.21 31.38 1,636 +0.27(+0.86%)
Sep 27, 2019 31.46 31.48 30.95 31.12 1,400 -0.36(-1.15%)
Sep 26, 2019 31.67 31.67 31.37 31.48 7,620 -0.20(-0.63%)
Sep 25, 2019 31.45 31.71 31.25 31.68 20,237 +0.23(+0.73%)
Sep 24, 2019 32.07 32.07 31.43 31.45 6,116 -0.73(-2.27%)
Sep 23, 2019 32.05 32.18 31.91 32.18 82,722 +0.07(+0.21%)
Sep 20, 2019 32.29 32.31 32.08 32.11 2,600 -0.10(-0.31%)
Sep 19, 2019 32.43 32.48 32.21 32.21 4,059 -0.23(-0.70%)
Sep 18, 2019 32.46 32.46 32.27 32.44 3,650 -0.15(-0.46%)
Sep 17, 2019 32.56 32.60 32.41 32.59 27,152 -0.04(-0.13%)
Sep 16, 2019 32.46 32.63 32.43 32.63 677 +0.10(+0.30%)
Sep 13, 2019 32.75 32.75 32.50 32.54 1,600 -0.14(-0.44%)
Sep 12, 2019 32.95 32.95 32.67 32.68 5,480 -0.01(-0.03%)
Sep 11, 2019 32.60 32.69 32.54 32.69 3,698 +0.43(+1.33%)
Sep 10, 2019 31.94 32.29 31.91 32.26 32,154 +0.05(+0.16%)
Sep 09, 2019 32.30 32.35 32.07 32.21 19,001 -0.08(-0.25%)
Sep 06, 2019 32.29 32.39 32.24 32.29 4,000 +0.07(+0.22%)
Sep 05, 2019 31.99 32.24 31.83 32.22 35,270 +0.26(+0.81%)
Sep 04, 2019 31.56 31.98 31.56 31.96 11,913 +0.82(+2.63%)
Sep 03, 2019 31.82 31.85 31.14 31.14 220,906 -0.83(-2.60%)
Aug 30, 2019 32.11 32.11 31.79 31.97 7,000 +0.13(+0.41%)
Aug 29, 2019 31.79 32.00 31.69 31.84 23,252 +0.39(+1.24%)
Aug 28, 2019 31.23 31.49 31.23 31.45 2,420 +0.18(+0.58%)
Aug 27, 2019 31.70 31.70 31.27 31.27 13,944 -0.34(-1.08%)
Aug 26, 2019 31.37 31.61 31.36 31.61 26,231 +0.39(+1.25%)
Aug 23, 2019 32.00 32.11 31.16 31.22 25,900 -0.98(-3.05%)
Aug 22, 2019 32.30 32.30 31.91 32.20 1,955 +0.05(+0.16%)
Aug 21, 2019 32.16 32.16 32.09 32.15 1,875 +0.09(+0.28%)
Aug 20, 2019 32.18 32.29 32.06 32.06 10,366 -0.18(-0.56%)
Aug 19, 2019 32.20 32.38 32.20 32.24 3,288 +0.35(+1.10%)
Aug 16, 2019 31.65 31.89 31.63 31.89 4,800 +0.46(+1.46%)
Aug 15, 2019 31.38 31.56 31.24 31.43 6,265 +0.04(+0.13%)
Aug 14, 2019 32.12 32.12 31.35 31.39 24,294 -1.17(-3.59%)
Aug 13, 2019 32.42 32.81 32.42 32.56 6,694 +0.29(+0.90%)
Aug 12, 2019 32.45 32.45 32.05 32.27 14,874 -0.55(-1.68%)
Aug 09, 2019 33.14 33.14 32.61 32.82 6,500 -0.45(-1.35%)
Aug 08, 2019 32.91 33.27 32.91 33.27 5,729 +0.52(+1.59%)
Aug 07, 2019 32.60 32.85 32.33 32.75 17,126 -0.22(-0.67%)
Aug 06, 2019 32.96 32.98 32.77 32.97 14,346 +0.32(+0.98%)
Aug 05, 2019 33.25 33.25 32.41 32.65 19,428 -1.20(-3.55%)
Aug 02, 2019 33.62 33.85 33.57 33.85 44,900 -0.24(-0.70%)
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.