Skip to main content

MSCI Global Timber Invesco ETF (NY: CUT )

33.92 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.39 28.39 28.39 0 -0.02(-0.09%)
Aug 30, 2018 28.56 28.61 28.42 28.42 8,844 -0.37(-1.27%)
Aug 29, 2018 28.64 28.79 28.58 28.78 62,184 +0.18(+0.64%)
Aug 28, 2018 28.64 28.74 28.57 28.60 8,613 +0.00(+0.00%)
Aug 27, 2018 28.35 28.60 28.35 28.60 9,704 +0.40(+1.41%)
Aug 24, 2018 28.17 28.24 28.17 28.20 10,153 +0.18(+0.62%)
Aug 23, 2018 28.12 28.21 27.99 28.03 11,060 -0.20(-0.71%)
Aug 22, 2018 28.18 28.23 28.11 28.23 8,311 +0.11(+0.39%)
Aug 21, 2018 28.03 28.19 28.01 28.12 13,529 +0.12(+0.42%)
Aug 20, 2018 27.90 28.00 27.84 28.00 99,307 +0.24(+0.87%)
Aug 17, 2018 27.53 27.79 27.50 27.76 10,845 +0.24(+0.86%)
Aug 16, 2018 27.47 27.63 27.44 27.52 9,061 +0.29(+1.07%)
Aug 15, 2018 27.34 27.34 27.08 27.23 457,611 -0.44(-1.60%)
Aug 14, 2018 27.57 27.71 27.57 27.67 17,944 +0.17(+0.63%)
Aug 13, 2018 27.64 27.73 27.47 27.50 23,863 -0.21(-0.77%)
Aug 10, 2018 27.86 27.88 27.70 27.71 21,345 -0.47(-1.68%)
Aug 09, 2018 28.24 28.32 28.18 28.18 109,138 -0.11(-0.40%)
Aug 08, 2018 28.28 28.31 28.19 28.30 9,951 +0.02(+0.08%)
Aug 07, 2018 28.34 28.42 28.23 28.28 19,925 +0.04(+0.14%)
Aug 06, 2018 28.28 28.37 28.22 28.24 20,705 -0.13(-0.46%)
Aug 03, 2018 28.20 28.43 28.18 28.37 8,884 +0.28(+0.99%)
Aug 02, 2018 27.99 28.12 27.87 28.09 82,140 -0.04(-0.15%)
Aug 01, 2018 28.25 28.42 28.08 28.13 162,436 -0.08(-0.29%)
Jul 31, 2018 28.12 28.29 28.12 28.21 11,495 +0.13(+0.48%)
Jul 30, 2018 28.06 28.23 28.06 28.08 16,154 +0.07(+0.25%)
Jul 27, 2018 28.16 28.22 27.94 28.01 12,011 -0.02(-0.08%)
Jul 26, 2018 28.21 28.21 27.98 28.03 21,136 -0.05(-0.17%)
Jul 25, 2018 28.06 28.08 27.91 28.08 44,977 +0.21(+0.75%)
Jul 24, 2018 27.81 27.97 27.73 27.87 25,551 +0.38(+1.39%)
Jul 23, 2018 27.62 27.62 27.47 27.49 25,588 -0.29(-1.06%)
Jul 20, 2018 27.98 27.98 27.73 27.79 37,920 -0.37(-1.31%)
Jul 19, 2018 28.04 28.18 27.84 28.15 66,384 -0.10(-0.35%)
Jul 18, 2018 28.38 28.38 28.21 28.25 22,807 -0.24(-0.85%)
Jul 17, 2018 28.40 28.58 28.40 28.50 27,238 +0.16(+0.55%)
Jul 16, 2018 28.35 28.37 28.25 28.34 9,576 +0.03(+0.12%)
Jul 13, 2018 28.33 28.39 28.28 28.31 11,300 -0.13(-0.46%)
Jul 12, 2018 28.31 28.46 28.28 28.44 13,394 +0.21(+0.75%)
Jul 11, 2018 28.43 28.44 28.19 28.22 19,591 -0.39(-1.38%)
Jul 10, 2018 28.52 28.64 28.51 28.62 33,002 +0.09(+0.30%)
Jul 09, 2018 28.53 28.62 28.43 28.53 47,237 +0.31(+1.11%)
Jul 06, 2018 28.15 28.34 28.08 28.22 9,246 +0.15(+0.52%)
Jul 05, 2018 28.17 28.17 27.95 28.07 20,760 +0.05(+0.19%)
Jul 03, 2018 28.02 28.02 28.02 0 +0.11(+0.39%)
Jul 02, 2018 27.85 27.96 27.74 27.91 62,974 -0.20(-0.71%)
Jun 29, 2018 28.15 28.27 28.09 28.11 146,568 +0.06(+0.22%)
Jun 28, 2018 27.95 28.05 27.79 28.05 8,166 -0.06(-0.22%)
Jun 27, 2018 28.31 28.45 28.05 28.11 27,444 -0.19(-0.66%)
Jun 26, 2018 28.18 28.36 28.17 28.29 36,046 +0.27(+0.95%)
Jun 25, 2018 28.08 28.11 27.82 28.03 26,648 -0.12(-0.43%)
Jun 22, 2018 28.19 28.33 28.15 28.15 73,186 +0.11(+0.40%)
Jun 21, 2018 28.36 28.43 28.00 28.04 35,656 -0.48(-1.67%)
Jun 20, 2018 28.63 28.67 28.43 28.51 14,422 +0.03(+0.09%)
Jun 19, 2018 28.60 28.65 28.39 28.49 17,269 -0.48(-1.66%)
Jun 18, 2018 28.89 29.05 28.80 28.97 18,478 -0.19(-0.64%)
Jun 15, 2018 29.23 28.99 29.15 16,737 -0.08(-0.27%)
Jun 14, 2018 29.44 29.44 29.22 29.23 27,086 -0.39(-1.32%)
Jun 13, 2018 29.81 29.81 29.27 29.62 12,810 -0.03(-0.09%)
Jun 12, 2018 29.74 29.79 29.65 29.65 19,565 -0.22(-0.75%)
Jun 11, 2018 29.86 30.01 29.76 29.87 25,107 +0.10(+0.35%)
Jun 08, 2018 29.78 29.87 29.61 29.77 140,989 -0.02(-0.06%)
Jun 07, 2018 30.07 30.07 29.61 29.79 25,583 -0.13(-0.43%)
Jun 06, 2018 30.05 29.92 14,600 +0.23(+0.79%)
Jun 05, 2018 29.66 29.81 29.65 29.68 19,303 -0.08(-0.26%)
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.