Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Market Invesco ETF (NY: PWC )

37.88 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 93.54 94.12 93.52 94.12 1,937 +0.33(+0.35%)
Apr 29, 2019 93.50 93.82 93.49 93.79 2,347 +0.22(+0.24%)
Apr 26, 2019 93.13 93.57 93.13 93.57 1,885 +0.40(+0.43%)
Apr 25, 2019 93.01 93.19 93.01 93.17 861 -0.91(-0.97%)
Apr 24, 2019 94.41 94.41 93.95 94.08 1,577 +0.00(+0.00%)
Apr 23, 2019 94.11 94.11 94.08 94.08 1,272 +0.85(+0.92%)
Apr 22, 2019 93.24 93.25 93.16 93.22 1,849 +0.30(+0.32%)
Apr 18, 2019 93.29 93.34 92.92 92.92 3,876 -0.51(-0.55%)
Apr 17, 2019 93.57 93.57 93.44 93.44 1,651 -0.76(-0.81%)
Apr 16, 2019 94.33 94.49 94.12 94.20 1,158 +0.03(+0.04%)
Apr 15, 2019 94.25 94.25 94.06 94.16 1,104 -0.09(-0.09%)
Apr 12, 2019 94.23 94.26 94.20 94.25 1,885 +0.35(+0.38%)
Apr 11, 2019 93.88 94.00 93.87 93.90 2,395 -0.03(-0.03%)
Apr 10, 2019 93.49 93.97 93.49 93.93 1,170 +0.72(+0.77%)
Apr 09, 2019 93.11 93.53 93.10 93.21 2,262 -0.57(-0.60%)
Apr 08, 2019 93.65 93.78 93.44 93.78 12,351 +0.09(+0.09%)
Apr 05, 2019 93.91 93.91 93.65 93.69 11,628 +0.48(+0.51%)
Apr 04, 2019 93.16 93.21 92.86 93.21 2,128 +0.22(+0.23%)
Apr 03, 2019 93.22 93.41 93.00 93.00 1,683 +0.33(+0.35%)
Apr 02, 2019 92.79 92.79 92.50 92.67 2,340 -0.27(-0.29%)
Apr 01, 2019 92.44 92.94 92.44 92.94 968 +1.08(+1.18%)
Mar 29, 2019 91.69 91.86 91.69 91.86 1,047 +0.37(+0.41%)
Mar 28, 2019 91.46 91.53 91.32 91.49 780 +0.19(+0.21%)
Mar 27, 2019 90.86 91.47 90.86 91.30 1,501 -0.23(-0.25%)
Mar 26, 2019 91.53 91.94 91.24 91.52 1,655 +0.73(+0.81%)
Mar 25, 2019 90.79 90.79 90.79 90.79 389 -0.09(-0.10%)
Mar 22, 2019 91.37 91.63 90.88 90.88 419 -2.09(-2.24%)
Mar 21, 2019 92.92 93.11 92.88 92.96 8,939 +0.86(+0.93%)
Mar 20, 2019 92.31 92.33 92.02 92.11 1,414 -0.51(-0.55%)
Mar 19, 2019 92.86 93.12 92.61 92.61 1,085 -0.15(-0.16%)
Mar 18, 2019 92.93 92.93 92.42 92.77 2,106 +0.26(+0.28%)
Mar 15, 2019 92.70 92.70 92.50 92.50 2,517 +0.34(+0.37%)
Mar 14, 2019 92.53 92.53 92.14 92.16 1,201 -0.02(-0.02%)
Mar 13, 2019 92.13 92.27 92.13 92.18 746 +0.80(+0.87%)
Mar 12, 2019 91.31 91.57 91.31 91.38 942 +0.14(+0.16%)
Mar 11, 2019 90.75 91.24 90.75 91.24 1,007 +1.39(+1.55%)
Mar 08, 2019 89.74 89.85 89.71 89.85 2,098 -0.63(-0.70%)
Mar 07, 2019 90.56 90.70 90.34 90.48 5,434 -0.82(-0.90%)
Mar 06, 2019 91.37 91.37 91.31 91.31 327 -1.06(-1.15%)
Mar 05, 2019 92.27 92.43 92.27 92.37 436 +0.01(+0.01%)
Mar 04, 2019 93.24 93.24 91.75 92.36 931 -0.83(-0.89%)
Mar 01, 2019 92.87 93.18 92.70 93.18 1,993 +0.77(+0.83%)
Feb 28, 2019 92.36 92.47 92.36 92.41 1,169 -0.62(-0.67%)
Feb 27, 2019 92.84 93.06 92.84 93.03 2,362 -0.28(-0.30%)
Feb 26, 2019 93.08 93.48 93.08 93.31 493 -0.33(-0.35%)
Feb 25, 2019 93.99 93.99 93.61 93.64 746 -0.19(-0.20%)
Feb 22, 2019 93.32 93.83 93.32 93.83 1,783 +0.32(+0.35%)
Feb 21, 2019 93.50 93.51 93.35 93.51 724 -0.32(-0.34%)
Feb 20, 2019 93.83 93.94 93.65 93.83 3,676 +0.06(+0.07%)
Feb 19, 2019 92.79 93.87 92.79 93.77 1,953 +0.40(+0.43%)
Feb 15, 2019 93.04 93.36 93.04 93.36 1,363 +0.87(+0.94%)
Feb 14, 2019 92.32 92.64 92.32 92.50 707 +0.36(+0.39%)
Feb 13, 2019 92.21 92.21 91.95 92.14 1,037 +0.67(+0.73%)
Feb 12, 2019 91.20 91.75 91.18 91.47 3,419 +0.96(+1.06%)
Feb 11, 2019 90.35 90.52 90.34 90.51 3,800 +0.56(+0.62%)
Feb 08, 2019 88.94 89.95 88.94 89.95 2,202 +0.35(+0.39%)
Feb 07, 2019 89.92 90.17 89.25 89.60 2,605 -0.43(-0.48%)
Feb 06, 2019 90.34 90.34 89.60 90.03 908 -0.31(-0.34%)
Feb 05, 2019 90.28 90.47 90.11 90.34 2,446 +0.21(+0.23%)
Feb 04, 2019 89.93 90.13 89.75 90.13 4,660 +0.42(+0.47%)
Feb 01, 2019 89.90 89.91 89.71 89.71 2,202 +0.21(+0.24%)
Jan 31, 2019 88.50 89.57 88.50 89.49 2,685 +0.63(+0.71%)
Jan 30, 2019 88.29 89.35 88.29 88.86 1,413 +0.69(+0.79%)
Jan 29, 2019 87.63 88.17 87.63 88.17 746 +0.14(+0.15%)
Jan 28, 2019 87.86 88.03 87.62 88.03 1,392 -0.97(-1.09%)
Jan 25, 2019 88.88 89.20 88.88 89.01 629 +0.62(+0.70%)
Jan 24, 2019 88.83 88.83 88.21 88.39 3,812 -0.53(-0.60%)
Jan 23, 2019 89.36 89.36 88.51 88.93 793 +0.93(+1.06%)
Jan 22, 2019 88.88 88.88 87.79 88.00 1,269 -1.21(-1.36%)
Jan 18, 2019 89.05 89.22 89.05 89.21 839 +0.82(+0.93%)
Jan 17, 2019 88.37 88.40 87.96 88.39 4,178 +0.61(+0.69%)
Jan 16, 2019 87.61 87.85 87.61 87.78 2,683 +0.73(+0.84%)
Jan 15, 2019 87.25 87.42 86.71 87.05 22,623 +0.79(+0.92%)
Jan 14, 2019 86.91 86.91 86.26 86.26 3,508 -1.13(-1.30%)
Jan 11, 2019 86.54 87.70 86.54 87.40 2,727 +0.05(+0.06%)
Jan 10, 2019 86.47 87.34 86.46 87.34 2,481 +0.19(+0.21%)
Jan 09, 2019 86.75 87.38 86.75 87.16 1,866 +0.75(+0.87%)
Jan 08, 2019 85.58 86.41 85.58 86.41 2,907 +1.02(+1.20%)
Jan 07, 2019 85.26 85.80 84.62 85.39 9,411 +0.40(+0.47%)
Jan 04, 2019 84.17 84.98 84.17 84.98 11,014 +2.84(+3.46%)
Jan 03, 2019 83.15 83.20 82.14 82.14 1,977 -1.62(-1.93%)
Jan 02, 2019 83.02 83.87 83.02 83.76 2,227 -0.15(-0.18%)
Dec 31, 2018 84.04 84.17 83.18 83.91 4,300 +0.90(+1.08%)
Dec 28, 2018 83.79 83.79 82.90 83.01 4,196 +0.81(+0.98%)
Dec 27, 2018 81.10 82.74 80.33 82.20 3,299 -0.25(-0.30%)
Dec 26, 2018 79.03 82.61 79.03 82.45 3,541 +3.25(+4.11%)
Dec 24, 2018 79.90 80.15 79.20 79.20 3,986 -1.26(-1.56%)
Dec 21, 2018 82.19 82.59 80.03 80.46 3,579 -1.92(-2.33%)
Dec 20, 2018 83.47 83.47 81.64 82.38 2,330 -1.33(-1.59%)
Dec 19, 2018 85.30 85.82 83.57 83.70 2,165 -1.18(-1.39%)
Dec 18, 2018 85.07 85.50 84.04 84.88 4,557 +0.44(+0.52%)
Dec 17, 2018 85.62 86.36 84.44 84.44 1,601 -1.85(-2.15%)
Dec 14, 2018 86.63 87.45 86.14 86.30 3,579 -1.65(-1.87%)
Dec 13, 2018 88.79 88.79 87.74 87.95 1,126 -0.90(-1.01%)
Dec 12, 2018 89.23 89.23 88.66 88.84 1,138 +0.98(+1.12%)
Dec 11, 2018 88.01 88.62 87.59 87.86 4,292 +0.13(+0.14%)
Dec 10, 2018 87.24 87.74 85.57 87.74 4,644 +0.56(+0.65%)
Dec 07, 2018 88.84 88.84 87.17 87.17 842 -1.64(-1.85%)
Dec 06, 2018 87.80 89.24 87.80 88.81 5,146 -0.81(-0.90%)
Dec 04, 2018 92.70 92.78 89.62 89.62 7,580 -3.06(-3.30%)
Dec 03, 2018 92.61 92.86 92.53 92.68 3,515 +0.73(+0.80%)
Nov 30, 2018 92.12 92.12 91.75 91.95 1,368 +0.34(+0.37%)
Nov 29, 2018 91.76 91.83 91.28 91.61 1,983 +0.15(+0.16%)
Nov 28, 2018 89.14 91.46 89.14 91.46 1,087 +2.59(+2.91%)
Nov 27, 2018 88.80 88.87 88.46 88.87 2,618 +0.01(+0.01%)
Nov 26, 2018 88.56 89.22 88.56 88.86 780 +1.12(+1.28%)
Nov 23, 2018 88.05 88.05 87.74 87.74 526 -0.50(-0.57%)
Nov 21, 2018 88.24 88.24 88.24 0 +1.04(+1.19%)
Nov 20, 2018 87.47 88.39 87.15 87.21 8,804 -2.24(-2.51%)
Nov 19, 2018 91.27 91.27 89.45 89.45 1,070 -2.15(-2.35%)
Nov 16, 2018 91.81 91.81 91.10 91.60 1,684 -0.07(-0.08%)
Nov 15, 2018 90.69 91.84 90.57 91.67 6,388 -0.03(-0.03%)
Nov 14, 2018 93.31 93.31 91.70 91.70 1,979 -1.11(-1.20%)
Nov 13, 2018 93.15 93.15 92.34 92.81 2,733 -0.27(-0.29%)
Nov 12, 2018 94.11 94.11 93.07 93.07 1,761 -0.94(-1.00%)
Nov 09, 2018 94.74 94.74 94.01 94.01 3,474 -1.78(-1.85%)
Nov 08, 2018 95.30 95.90 95.12 95.79 4,900 +0.16(+0.17%)
Nov 07, 2018 95.14 95.62 95.14 95.62 1,464 +2.53(+2.71%)
Nov 06, 2018 93.65 93.90 93.10 93.10 4,038 -0.12(-0.13%)
Nov 05, 2018 93.00 93.22 92.94 93.22 993 +0.24(+0.26%)
Nov 02, 2018 94.40 94.40 92.88 92.98 4,843 -0.56(-0.60%)
Nov 01, 2018 92.95 93.84 92.59 93.54 3,616 +0.57(+0.61%)
Oct 31, 2018 93.13 93.23 92.97 92.97 4,498 +2.21(+2.44%)
Oct 30, 2018 90.06 91.25 90.06 90.76 2,187 +0.17(+0.19%)
Oct 29, 2018 91.46 91.96 89.99 90.59 4,784 -0.10(-0.12%)
Oct 26, 2018 92.20 92.20 89.42 90.69 4,527 -1.64(-1.78%)
Oct 25, 2018 91.33 92.71 91.33 92.34 3,974 +1.05(+1.15%)
Oct 24, 2018 92.93 92.93 91.29 91.29 3,208 -1.85(-1.98%)
Oct 23, 2018 92.96 93.14 91.70 93.14 1,755 -1.12(-1.19%)
Oct 22, 2018 94.06 94.41 94.03 94.26 1,382 +0.09(+0.09%)
Oct 19, 2018 95.00 95.00 93.68 94.17 4,843 -0.83(-0.87%)
Oct 18, 2018 94.74 95.00 94.74 95.00 713 -1.21(-1.25%)
Oct 17, 2018 96.64 96.64 95.75 96.20 1,837 +0.13(+0.14%)
Oct 16, 2018 95.80 96.36 95.73 96.07 4,880 +1.22(+1.29%)
Oct 15, 2018 94.31 94.87 94.31 94.85 1,719 +0.58(+0.62%)
Oct 12, 2018 94.83 94.83 93.48 94.27 5,264 +0.17(+0.18%)
Oct 11, 2018 94.77 94.99 94.09 94.10 3,094 -0.72(-0.76%)
Oct 10, 2018 96.70 97.02 94.82 94.82 3,183 -3.18(-3.24%)
Oct 09, 2018 97.74 98.42 97.74 97.99 5,043 -0.21(-0.21%)
Oct 08, 2018 98.11 98.20 97.60 98.20 2,824 -0.46(-0.47%)
Oct 05, 2018 99.54 99.54 98.42 98.66 1,895 -0.53(-0.53%)
Oct 04, 2018 100.67 100.67 98.83 99.19 3,034 -1.38(-1.37%)
Oct 03, 2018 100.54 100.86 100.54 100.57 5,265 +0.49(+0.49%)
Oct 02, 2018 100.24 100.46 100.05 100.08 4,293 -0.68(-0.67%)
Oct 01, 2018 101.45 101.45 100.76 100.76 3,289 -0.09(-0.09%)
Sep 28, 2018 100.67 100.99 100.58 100.85 4,211 +0.14(+0.14%)
Sep 27, 2018 100.86 100.86 100.71 100.71 1,961 -0.48(-0.48%)
Sep 26, 2018 101.60 101.60 101.00 101.19 4,448 +0.23(+0.23%)
Sep 25, 2018 101.10 101.51 100.78 100.96 11,462 +0.13(+0.13%)
Sep 24, 2018 101.82 101.82 100.83 100.83 2,272 -0.34(-0.34%)
Sep 21, 2018 101.26 101.33 101.12 101.17 1,687 +0.34(+0.34%)
Sep 20, 2018 100.71 100.83 100.71 100.83 1,376 +0.59(+0.59%)
Sep 19, 2018 100.50 100.61 100.17 100.24 4,192 -0.51(-0.51%)
Sep 18, 2018 100.59 100.93 100.59 100.76 1,195 +0.92(+0.92%)
Sep 17, 2018 100.48 100.48 99.84 99.84 3,808 -1.21(-1.20%)
Sep 14, 2018 101.05 101.06 100.76 101.05 3,586 +0.41(+0.41%)
Sep 13, 2018 100.68 100.68 100.58 100.64 3,198 +0.48(+0.48%)
Sep 12, 2018 100.49 100.49 99.93 100.16 1,172 -0.10(-0.10%)
Sep 11, 2018 99.79 100.26 99.79 100.26 2,454 +0.26(+0.26%)
Sep 10, 2018 100.00 100.00 100.00 100.00 696 +0.37(+0.37%)
Sep 07, 2018 99.37 99.91 99.37 99.63 1,371 -0.40(-0.40%)
Sep 06, 2018 100.32 100.32 99.73 100.03 3,958 -0.22(-0.22%)
Sep 05, 2018 100.25 100.25 99.58 100.25 1,918 -0.55(-0.55%)
Sep 04, 2018 100.56 100.80 100.56 100.80 1,489 +0.01(+0.01%)
Aug 31, 2018 100.79 100.79 100.79 0 +0.21(+0.21%)
Aug 30, 2018 100.50 100.76 100.36 100.58 2,904 -0.47(-0.47%)
Aug 29, 2018 100.51 101.16 100.51 101.05 27,552 +0.37(+0.37%)
Aug 28, 2018 100.58 100.79 100.44 100.68 1,747 -0.05(-0.05%)
Aug 27, 2018 100.88 100.88 100.62 100.73 3,345 +0.44(+0.43%)
Aug 24, 2018 99.34 100.29 99.34 100.29 1,054 +0.89(+0.90%)
Aug 23, 2018 99.55 99.55 99.40 99.40 465 -0.12(-0.12%)
Aug 22, 2018 99.55 99.55 99.52 99.52 694 +0.10(+0.10%)
Aug 21, 2018 99.35 99.71 99.35 99.42 2,329 +0.52(+0.53%)
Aug 20, 2018 98.70 99.01 98.70 98.90 1,150 +0.75(+0.76%)
Aug 17, 2018 97.85 98.15 97.69 98.15 843 +0.06(+0.06%)
Aug 16, 2018 97.56 98.09 97.56 98.09 2,185 +1.46(+1.51%)
Aug 15, 2018 97.14 97.14 96.63 96.63 2,469 -1.79(-1.82%)
Aug 14, 2018 98.40 98.43 98.40 98.43 1,266 +0.71(+0.73%)
Aug 13, 2018 97.71 97.78 97.56 97.72 1,458 -0.06(-0.06%)
Aug 10, 2018 97.83 97.87 97.69 97.78 3,375 -0.51(-0.52%)
Aug 09, 2018 98.29 98.29 98.29 98.29 328 +0.28(+0.29%)
Aug 08, 2018 98.10 98.10 97.86 98.01 969 +0.07(+0.07%)
Aug 07, 2018 97.94 97.94 97.94 97.94 1,460 +0.28(+0.29%)
Aug 06, 2018 97.66 97.66 97.66 97.66 244 +0.66(+0.68%)
Aug 03, 2018 96.97 97.11 96.71 96.99 2,214 -0.05(-0.05%)
Aug 02, 2018 96.64 97.07 96.64 97.04 1,311 +0.62(+0.64%)
Aug 01, 2018 96.92 96.92 96.38 96.42 1,808 -0.38(-0.39%)
Jul 31, 2018 96.08 96.80 96.08 96.80 461 +0.91(+0.95%)
Jul 30, 2018 96.85 96.85 95.78 95.89 2,711 -1.28(-1.32%)
Jul 27, 2018 98.78 98.78 96.76 97.17 3,536 -1.21(-1.23%)
Jul 26, 2018 98.21 98.51 98.16 98.39 4,460 +0.45(+0.45%)
Jul 25, 2018 97.72 97.94 97.72 97.94 2,772 +0.49(+0.51%)
Jul 24, 2018 98.22 98.22 97.45 97.45 1,077 -0.59(-0.60%)
Jul 23, 2018 97.73 98.05 97.73 98.03 1,962 -0.08(-0.08%)
Jul 20, 2018 98.56 98.56 98.11 98.11 1,605 -0.33(-0.34%)
Jul 19, 2018 98.66 98.66 98.44 98.44 2,449 -0.30(-0.31%)
Jul 18, 2018 98.67 98.74 98.07 98.74 4,150 +0.48(+0.49%)
Jul 17, 2018 97.85 98.52 97.85 98.26 2,031 +0.60(+0.62%)
Jul 16, 2018 97.84 97.84 97.66 97.66 7,024 -0.25(-0.26%)
Jul 13, 2018 97.86 98.04 97.56 97.91 5,633 +0.19(+0.19%)
Jul 12, 2018 97.90 97.90 97.56 97.72 1,499 +0.70(+0.73%)
Jul 11, 2018 97.54 97.54 97.02 97.02 1,693 -0.71(-0.72%)
Jul 10, 2018 98.09 98.09 97.68 97.72 9,936 +0.18(+0.19%)
Jul 09, 2018 97.37 97.66 97.24 97.54 80,010 +0.65(+0.67%)
Jul 06, 2018 96.16 96.90 95.08 96.90 5,165 +1.18(+1.23%)
Jul 05, 2018 96.29 96.29 95.70 95.72 3,016 -0.12(-0.12%)
Jul 03, 2018 95.83 95.83 95.83 0 +0.20(+0.21%)
Jul 02, 2018 95.04 95.41 94.66 95.64 133,427 +0.08(+0.08%)
Jun 29, 2018 95.79 96.21 95.46 95.56 3,345 +0.13(+0.14%)
Jun 28, 2018 94.06 95.43 94.06 95.43 977 +0.78(+0.82%)
Jun 27, 2018 95.92 96.08 94.54 94.65 2,011 -1.18(-1.23%)
Jun 26, 2018 95.63 95.94 95.63 95.83 1,032 +0.66(+0.69%)
Jun 25, 2018 96.15 96.15 94.76 95.18 1,795 -2.02(-2.08%)
Jun 22, 2018 97.17 97.21 97.17 97.20 979 -0.65(-0.67%)
Jun 21, 2018 97.79 97.85 97.79 97.85 980 -0.69(-0.70%)
Jun 20, 2018 97.93 98.56 97.93 98.54 1,339 +0.94(+0.97%)
Jun 19, 2018 97.40 97.75 97.40 97.60 1,478 -0.27(-0.28%)
Jun 18, 2018 99.19 99.19 97.87 97.87 2,497 -0.04(-0.04%)
Jun 15, 2018 97.91 97.91 97.91 97.91 129 -0.60(-0.61%)
Jun 14, 2018 98.68 98.68 98.42 98.52 953 +0.19(+0.19%)
Jun 13, 2018 98.96 98.96 98.31 98.33 4,107 -0.25(-0.25%)
Jun 12, 2018 98.42 98.66 98.42 98.58 1,705 +0.13(+0.13%)
Jun 11, 2018 98.49 98.49 98.14 98.45 1,951 +0.62(+0.64%)
Jun 08, 2018 97.46 97.85 97.46 97.83 1,742 +0.37(+0.38%)
Jun 07, 2018 97.28 97.46 97.28 97.46 1,235 -0.24(-0.25%)
Jun 06, 2018 97.74 97.70 656 +0.62(+0.64%)
Jun 05, 2018 96.76 97.08 96.76 97.08 2,047 +0.47(+0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.