Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.07 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.59 23.65 23.56 23.63 8,538 -0.08(-0.33%)
Nov 29, 2018 23.63 23.82 23.63 23.71 17,944 +0.11(+0.48%)
Nov 28, 2018 23.42 23.60 23.17 23.60 38,781 +0.17(+0.72%)
Nov 27, 2018 23.51 23.52 23.37 23.43 9,283 -0.39(-1.62%)
Nov 26, 2018 23.74 23.89 23.69 23.82 10,670 +0.20(+0.84%)
Nov 23, 2018 23.52 23.64 23.52 23.62 14,653 -0.23(-0.96%)
Nov 21, 2018 23.85 23.85 23.85 0 +0.31(+1.31%)
Nov 20, 2018 23.58 23.83 23.46 23.54 10,655 -0.44(-1.84%)
Nov 19, 2018 24.10 24.22 23.83 23.98 12,082 -0.18(-0.75%)
Nov 16, 2018 23.92 24.19 23.92 24.16 38,768 +0.09(+0.36%)
Nov 15, 2018 23.85 24.10 23.77 24.08 12,756 +0.12(+0.51%)
Nov 14, 2018 24.10 24.10 23.90 23.96 8,499 +0.21(+0.88%)
Nov 13, 2018 23.76 23.92 23.73 23.75 24,919 +0.01(+0.04%)
Nov 12, 2018 23.97 23.97 23.74 23.74 7,207 -0.41(-1.69%)
Nov 09, 2018 24.37 24.37 24.04 24.15 6,576 -0.44(-1.80%)
Nov 08, 2018 24.70 24.74 24.38 24.59 10,326 -0.31(-1.25%)
Nov 07, 2018 24.75 24.90 24.62 24.90 10,642 +0.32(+1.30%)
Nov 06, 2018 24.56 24.74 24.54 24.58 8,785 +0.01(+0.04%)
Nov 05, 2018 24.59 24.61 24.47 24.57 10,224 -0.10(-0.39%)
Nov 02, 2018 24.38 24.81 24.38 24.67 11,884 +0.14(+0.57%)
Nov 01, 2018 24.20 24.56 24.20 24.53 8,954 +0.24(+1.00%)
Oct 31, 2018 24.20 24.31 24.19 24.28 9,819 +0.36(+1.52%)
Oct 30, 2018 23.61 23.99 23.61 23.92 106,394 +0.36(+1.54%)
Oct 29, 2018 24.03 24.06 23.46 23.56 9,320 -0.20(-0.84%)
Oct 26, 2018 23.76 23.94 23.46 23.76 14,076 -0.29(-1.19%)
Oct 25, 2018 23.58 24.05 23.58 24.04 13,211 +0.70(+3.01%)
Oct 24, 2018 23.86 23.94 23.34 23.34 16,229 -0.67(-2.78%)
Oct 23, 2018 23.80 24.08 23.63 24.01 15,198 -0.28(-1.14%)
Oct 22, 2018 24.61 24.65 24.27 24.28 10,269 -0.26(-1.06%)
Oct 19, 2018 24.54 24.73 24.48 24.54 8,192 +0.08(+0.32%)
Oct 18, 2018 24.67 24.83 24.38 24.47 12,096 -0.47(-1.88%)
Oct 17, 2018 24.87 25.03 24.83 24.93 8,059 -0.18(-0.72%)
Oct 16, 2018 24.94 25.14 24.82 25.12 8,936 +0.38(+1.54%)
Oct 15, 2018 24.71 24.83 24.67 24.74 5,560 -0.04(-0.17%)
Oct 12, 2018 25.01 25.05 24.57 24.78 26,191 -0.03(-0.14%)
Oct 11, 2018 25.07 25.18 24.71 24.81 48,141 -0.25(-1.00%)
Oct 10, 2018 25.75 25.75 25.06 25.06 54,197 -0.98(-3.76%)
Oct 09, 2018 26.44 26.44 26.04 26.04 10,151 -0.63(-2.37%)
Oct 08, 2018 26.63 26.76 26.55 26.68 70,825 -0.10(-0.36%)
Oct 05, 2018 26.93 26.95 26.74 26.77 8,422 -0.05(-0.19%)
Oct 04, 2018 27.06 27.09 26.72 26.82 20,224 -0.44(-1.61%)
Oct 03, 2018 27.62 27.65 27.21 27.26 81,489 -0.34(-1.23%)
Oct 02, 2018 27.67 27.73 27.57 27.60 9,231 -0.15(-0.55%)
Oct 01, 2018 27.82 27.93 27.73 27.76 31,452 +0.05(+0.17%)
Sep 28, 2018 27.89 27.91 27.71 27.71 22,615 -0.36(-1.30%)
Sep 27, 2018 28.11 28.19 28.00 28.07 8,519 -0.14(-0.51%)
Sep 26, 2018 28.10 28.21 28.03 28.21 14,188 -0.09(-0.32%)
Sep 25, 2018 28.39 28.52 28.16 28.31 8,691 -0.03(-0.12%)
Sep 24, 2018 28.55 28.55 28.34 28.34 19,710 -0.21(-0.73%)
Sep 21, 2018 28.70 28.70 28.50 28.55 14,884 -0.14(-0.48%)
Sep 20, 2018 28.46 28.69 28.46 28.69 9,091 +0.17(+0.61%)
Sep 19, 2018 28.51 28.60 28.45 28.51 48,173 +0.08(+0.27%)
Sep 18, 2018 28.51 28.53 28.38 28.44 4,514 -0.02(-0.09%)
Sep 17, 2018 28.51 28.60 28.45 28.46 5,626 +0.03(+0.09%)
Sep 14, 2018 28.41 28.55 28.34 28.44 9,230 -0.00(-0.01%)
Sep 13, 2018 28.40 28.50 28.34 28.44 2,539 +0.21(+0.73%)
Sep 12, 2018 28.16 28.29 28.12 28.23 6,993 +0.12(+0.42%)
Sep 11, 2018 28.02 28.17 27.92 28.12 10,631 +0.00(+0.00%)
Sep 10, 2018 28.24 28.24 28.05 28.12 37,537 +0.01(+0.03%)
Sep 07, 2018 28.14 28.19 27.93 28.11 12,692 -0.16(-0.55%)
Sep 06, 2018 28.21 28.38 28.12 28.26 15,280 +0.06(+0.20%)
Sep 05, 2018 28.08 28.26 28.05 28.21 16,203 +0.10(+0.37%)
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.