Skip to main content

Dynamic Building & Construction Invesco ETF (NY: PKB )

67.33 -0.27 (-0.41%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.25 23.34 23.00 23.30 74,300 +0.18(+0.76%)
Dec 28, 2018 23.16 23.47 22.97 23.12 81,750 +0.03(+0.13%)
Dec 27, 2018 22.60 23.09 22.39 23.09 115,656 +0.15(+0.64%)
Dec 26, 2018 22.01 22.95 21.86 22.95 66,974 +1.02(+4.65%)
Dec 24, 2018 22.14 22.38 21.93 21.93 53,786 -0.35(-1.59%)
Dec 21, 2018 22.83 23.00 22.27 22.28 61,161 -0.44(-1.94%)
Dec 20, 2018 23.05 23.22 22.54 22.72 89,893 -0.50(-2.15%)
Dec 19, 2018 23.73 24.09 23.19 23.22 36,543 -0.56(-2.34%)
Dec 18, 2018 23.52 23.98 23.52 23.78 33,728 +0.25(+1.08%)
Dec 17, 2018 23.70 24.05 23.45 23.52 71,522 -0.31(-1.31%)
Dec 14, 2018 23.79 24.22 23.70 23.84 91,231 -0.21(-0.85%)
Dec 13, 2018 24.45 24.58 24.01 24.04 62,976 -0.35(-1.44%)
Dec 12, 2018 24.43 24.70 24.39 24.39 72,831 +0.22(+0.92%)
Dec 11, 2018 24.67 24.83 24.09 24.17 47,653 -0.12(-0.51%)
Dec 10, 2018 24.47 24.66 24.04 24.30 40,382 -0.26(-1.07%)
Dec 07, 2018 25.06 25.31 24.56 24.56 54,616 -0.62(-2.45%)
Dec 06, 2018 24.67 25.18 24.67 25.18 129,439 +0.10(+0.39%)
Dec 04, 2018 26.27 26.27 25.07 25.08 12,477 -1.26(-4.79%)
Dec 03, 2018 26.37 26.56 26.05 26.34 61,047 +0.16(+0.60%)
Nov 30, 2018 25.97 26.18 25.92 26.18 17,693 +0.12(+0.45%)
Nov 29, 2018 26.06 26.23 26.00 26.07 17,897 -0.16(-0.60%)
Nov 28, 2018 25.62 26.24 25.25 26.22 23,768 +0.66(+2.60%)
Nov 27, 2018 25.48 25.68 25.47 25.56 29,517 -0.05(-0.19%)
Nov 26, 2018 25.57 25.76 25.46 25.61 19,887 +0.19(+0.73%)
Nov 23, 2018 25.21 25.57 25.21 25.42 5,932 +0.01(+0.04%)
Nov 21, 2018 25.41 25.41 25.41 0 +0.34(+1.37%)
Nov 20, 2018 25.03 25.49 24.95 25.07 59,010 -0.44(-1.74%)
Nov 19, 2018 25.71 25.88 25.51 25.51 25,456 -0.31(-1.20%)
Nov 16, 2018 25.63 25.95 25.63 25.82 17,182 +0.02(+0.08%)
Nov 15, 2018 25.61 25.96 25.45 25.80 27,143 -0.06(-0.23%)
Nov 14, 2018 26.12 26.26 25.68 25.86 90,126 -0.05(-0.19%)
Nov 13, 2018 25.75 26.24 25.73 25.91 28,638 +0.26(+1.03%)
Nov 12, 2018 26.03 26.15 25.65 25.65 9,493 -0.58(-2.20%)
Nov 09, 2018 26.57 26.57 26.06 26.22 16,773 -0.50(-1.87%)
Nov 08, 2018 26.84 26.93 26.47 26.72 185,610 -0.32(-1.19%)
Nov 07, 2018 26.91 27.10 26.59 27.04 40,278 +0.46(+1.73%)
Nov 06, 2018 26.16 26.66 26.11 26.58 86,391 +0.33(+1.27%)
Nov 05, 2018 26.14 26.32 26.01 26.25 24,193 +0.09(+0.34%)
Nov 02, 2018 26.36 26.36 26.01 26.16 18,716 -0.16(-0.59%)
Nov 01, 2018 25.57 26.45 25.52 26.32 38,085 +0.94(+3.70%)
Oct 31, 2018 25.43 25.74 25.36 25.38 26,502 +0.10(+0.39%)
Oct 30, 2018 24.36 25.32 24.36 25.28 38,402 +1.01(+4.15%)
Oct 29, 2018 24.79 25.05 24.04 24.28 36,809 -0.38(-1.55%)
Oct 26, 2018 24.73 24.98 24.20 24.66 55,945 -0.35(-1.41%)
Oct 25, 2018 24.67 25.18 24.67 25.01 31,903 +0.55(+2.24%)
Oct 24, 2018 25.19 25.43 24.46 24.46 31,796 -0.80(-3.17%)
Oct 23, 2018 24.98 25.44 24.75 25.26 53,216 -0.12(-0.46%)
Oct 22, 2018 25.59 25.59 25.25 25.38 58,820 -0.08(-0.31%)
Oct 19, 2018 26.01 26.03 25.41 25.46 38,660 -0.51(-1.96%)
Oct 18, 2018 26.26 26.38 25.81 25.97 66,966 -0.53(-1.99%)
Oct 17, 2018 26.89 26.89 26.23 26.50 69,907 -0.64(-2.34%)
Oct 16, 2018 26.67 27.13 26.51 27.13 29,050 +0.56(+2.10%)
Oct 15, 2018 26.46 26.78 26.42 26.57 33,489 -0.03(-0.11%)
Oct 12, 2018 27.01 27.01 26.27 26.60 16,262 -0.04(-0.15%)
Oct 11, 2018 27.10 27.42 26.58 26.64 104,706 -0.56(-2.05%)
Oct 10, 2018 27.75 27.77 27.15 27.20 101,450 -0.67(-2.42%)
Oct 09, 2018 28.34 28.35 27.84 27.88 22,023 -0.56(-1.96%)
Oct 08, 2018 28.19 28.45 28.11 28.43 29,392 +0.15(+0.52%)
Oct 05, 2018 28.57 28.70 28.03 28.29 125,596 -0.31(-1.09%)
Oct 04, 2018 28.86 28.92 28.50 28.60 57,327 -0.27(-0.95%)
Oct 03, 2018 28.92 29.07 28.84 28.87 41,239 +0.04(+0.14%)
Oct 02, 2018 28.85 29.01 28.82 28.83 28,433 -0.07(-0.24%)
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.