Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Defensive Equity Invesco ETF (NY: DEF )

N/A 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 (%)
Aug 25, 2023 0 +0.00(+0.00%)
Aug 24, 2023 67.96 68.08 67.49 67.49 26,949 -0.35(-0.52%)
Aug 23, 2023 67.72 67.86 67.60 67.84 5,136 +0.43(+0.64%)
Aug 22, 2023 67.79 67.79 67.36 67.41 14,895 -0.21(-0.31%)
Aug 21, 2023 67.81 67.81 67.31 67.62 7,262 -0.09(-0.14%)
Aug 18, 2023 67.44 67.85 67.44 67.71 3,393 +0.07(+0.10%)
Aug 17, 2023 68.15 68.18 67.61 67.65 5,005 -0.45(-0.67%)
Aug 16, 2023 68.62 68.62 68.10 68.10 4,236 -0.26(-0.39%)
Aug 15, 2023 68.56 68.58 68.36 68.36 2,898 -0.63(-0.91%)
Aug 14, 2023 68.97 69.07 68.94 68.99 7,187 +0.02(+0.03%)
Aug 11, 2023 68.80 69.09 68.80 68.97 1,678 +0.11(+0.16%)
Aug 10, 2023 69.25 69.47 68.84 68.86 3,294 +0.00(+0.00%)
Aug 09, 2023 68.89 69.21 68.86 68.86 28,541 -0.05(-0.08%)
Aug 08, 2023 69.08 69.08 68.50 68.91 17,757 -0.50(-0.71%)
Aug 07, 2023 68.96 69.44 68.96 69.41 25,193 +0.69(+1.00%)
Aug 04, 2023 69.28 69.51 68.72 68.72 3,070 -0.57(-0.82%)
Aug 03, 2023 69.39 69.42 69.18 69.29 7,288 -0.36(-0.52%)
Aug 02, 2023 69.53 69.98 69.53 69.65 17,311 -0.31(-0.44%)
Aug 01, 2023 69.96 70.14 69.80 69.96 17,356 -0.06(-0.08%)
Jul 31, 2023 70.06 70.11 69.92 70.02 11,267 -0.05(-0.07%)
Jul 28, 2023 70.24 70.24 69.85 70.07 4,169 +0.09(+0.12%)
Jul 27, 2023 70.64 70.65 69.98 69.98 8,593 -0.48(-0.68%)
Jul 26, 2023 70.30 70.64 70.30 70.46 12,864 +0.04(+0.05%)
Jul 25, 2023 70.25 70.45 70.10 70.42 5,249 +0.01(+0.02%)
Jul 24, 2023 70.25 70.46 70.25 70.41 11,835 +0.10(+0.14%)
Jul 21, 2023 70.17 70.45 70.17 70.31 13,021 +0.11(+0.15%)
Jul 20, 2023 69.83 70.20 69.83 70.20 23,241 +0.39(+0.56%)
Jul 19, 2023 69.69 69.86 69.68 69.81 8,700 +0.17(+0.25%)
Jul 18, 2023 69.42 69.67 69.39 69.64 6,576 +0.24(+0.34%)
Jul 17, 2023 69.29 69.49 69.29 69.40 8,556 +0.06(+0.09%)
Jul 14, 2023 69.44 69.44 69.14 69.34 9,277 -0.04(-0.05%)
Jul 13, 2023 69.25 69.38 69.23 69.37 4,667 +0.21(+0.30%)
Jul 12, 2023 69.57 69.57 69.16 69.16 16,004 +0.01(+0.02%)
Jul 11, 2023 68.75 69.17 68.75 69.15 11,698 +0.57(+0.83%)
Jul 10, 2023 68.82 68.82 68.53 68.58 3,688 +0.42(+0.62%)
Jul 07, 2023 68.46 68.70 68.15 68.16 6,744 -0.33(-0.48%)
Jul 06, 2023 68.41 68.53 68.16 68.49 50,424 -0.38(-0.56%)
Jul 05, 2023 68.82 68.98 68.69 68.87 51,311 -0.30(-0.44%)
Jul 03, 2023 68.79 69.22 68.79 69.18 6,285 -0.07(-0.11%)
Jun 30, 2023 68.84 69.28 68.84 69.25 5,368 +0.81(+1.18%)
Jun 29, 2023 68.00 68.47 68.00 68.44 7,446 +0.48(+0.71%)
Jun 28, 2023 68.17 68.17 67.80 67.96 6,454 -0.27(-0.40%)
Jun 27, 2023 67.73 68.28 67.73 68.23 6,167 +0.56(+0.83%)
Jun 26, 2023 67.36 67.79 67.36 67.67 19,834 +0.17(+0.26%)
Jun 23, 2023 67.65 67.70 67.46 67.50 2,822 -0.45(-0.66%)
Jun 22, 2023 67.95 68.00 67.76 67.94 8,448 -0.11(-0.16%)
Jun 21, 2023 67.86 68.28 67.86 68.05 8,765 +0.03(+0.05%)
Jun 20, 2023 68.25 68.28 68.01 68.02 5,262 -0.56(-0.82%)
Jun 16, 2023 68.64 68.77 68.58 68.58 11,020 +0.09(+0.13%)
Jun 15, 2023 67.72 68.59 67.72 68.49 11,939 +0.94(+1.39%)
Jun 14, 2023 67.92 68.05 67.49 67.55 4,306 -0.19(-0.28%)
Jun 13, 2023 67.44 67.76 67.44 67.74 8,381 +0.48(+0.71%)
Jun 12, 2023 67.07 67.29 67.04 67.26 6,047 +0.11(+0.16%)
Jun 09, 2023 67.23 67.31 67.03 67.15 12,490 -0.04(-0.06%)
Jun 08, 2023 66.93 67.19 66.84 67.19 4,625 +0.20(+0.30%)
Jun 07, 2023 66.66 67.04 66.64 66.99 7,615 +0.44(+0.66%)
Jun 06, 2023 66.51 66.56 66.27 66.55 12,118 +0.05(+0.08%)
Jun 05, 2023 66.75 66.75 66.50 66.50 3,447 -0.17(-0.26%)
Jun 02, 2023 66.00 66.74 66.00 66.67 10,033 +1.18(+1.80%)
Jun 01, 2023 64.93 65.66 64.93 65.50 8,354 +0.43(+0.65%)
May 31, 2023 65.09 65.18 64.79 65.07 18,040 -0.29(-0.45%)
May 30, 2023 65.51 65.51 65.18 65.36 11,055 -0.25(-0.38%)
May 26, 2023 65.41 65.70 65.39 65.61 12,378 +0.31(+0.47%)
May 25, 2023 65.35 65.42 64.94 65.30 45,547 -0.19(-0.28%)
May 24, 2023 65.87 65.87 65.43 65.49 21,381 -0.62(-0.94%)
May 23, 2023 66.58 66.67 66.01 66.11 7,927 -0.70(-1.05%)
May 22, 2023 67.00 67.10 66.61 66.81 150,406 -0.03(-0.04%)
May 19, 2023 66.98 67.17 66.71 66.84 9,561 -0.04(-0.05%)
May 18, 2023 66.44 66.88 66.24 66.88 25,623 +0.28(+0.41%)
May 17, 2023 66.47 66.74 66.13 66.60 7,491 +0.49(+0.74%)
May 16, 2023 66.34 66.37 66.11 66.11 24,799 -0.69(-1.03%)
May 15, 2023 66.68 66.90 66.59 66.80 2,545 +0.07(+0.10%)
May 12, 2023 66.91 66.91 66.42 66.73 13,897 -0.01(-0.01%)
May 11, 2023 66.68 66.74 66.41 66.74 10,136 -0.18(-0.27%)
May 10, 2023 67.25 67.25 66.49 66.92 2,870 +0.07(+0.11%)
May 09, 2023 66.95 67.00 66.78 66.85 16,515 -0.23(-0.34%)
May 08, 2023 67.12 67.15 67.00 67.08 11,219 -0.19(-0.28%)
May 05, 2023 66.65 67.35 66.65 67.27 26,003 +0.90(+1.35%)
May 04, 2023 66.71 66.71 66.31 66.37 12,894 -0.37(-0.56%)
May 03, 2023 67.36 67.48 66.74 66.74 19,353 -0.66(-0.97%)
May 02, 2023 67.86 67.86 66.70 67.40 85,636 -0.70(-1.03%)
May 01, 2023 67.90 68.37 67.90 68.10 6,752 +0.18(+0.27%)
Apr 28, 2023 67.37 67.92 67.18 67.92 9,809 +0.48(+0.71%)
Apr 27, 2023 66.63 67.44 66.63 67.44 8,023 +0.96(+1.44%)
Apr 26, 2023 67.06 67.06 66.40 66.48 22,411 -0.87(-1.29%)
Apr 25, 2023 67.71 67.94 67.35 67.35 15,997 -0.66(-0.96%)
Apr 24, 2023 67.96 68.02 67.89 68.01 4,533 +0.10(+0.14%)
Apr 21, 2023 68.00 68.00 67.63 67.91 12,675 +0.06(+0.09%)
Apr 20, 2023 67.57 67.92 67.57 67.85 27,036 -0.15(-0.22%)
Apr 19, 2023 68.00 68.12 67.90 68.00 12,272 -0.21(-0.31%)
Apr 18, 2023 68.45 68.45 68.02 68.21 24,907 -0.00(-0.00%)
Apr 17, 2023 67.74 68.21 67.74 68.21 23,447 +0.41(+0.60%)
Apr 14, 2023 68.07 68.25 67.54 67.81 20,717 -0.14(-0.20%)
Apr 13, 2023 67.51 68.03 67.50 67.95 5,093 +0.43(+0.63%)
Apr 12, 2023 67.91 67.97 67.44 67.52 11,332 -0.06(-0.09%)
Apr 11, 2023 67.36 67.77 67.36 67.58 7,162 +0.38(+0.57%)
Apr 10, 2023 66.73 67.20 66.73 67.20 7,524 +0.12(+0.19%)
Apr 06, 2023 67.04 67.21 66.89 67.07 5,753 +0.04(+0.06%)
Apr 05, 2023 66.67 67.08 66.67 67.04 9,202 +0.16(+0.24%)
Apr 04, 2023 67.62 67.62 66.78 66.87 8,329 -0.58(-0.86%)
Apr 03, 2023 67.53 67.53 67.28 67.45 9,922 +0.16(+0.24%)
Mar 31, 2023 66.80 67.29 66.80 67.29 5,674 +0.80(+1.20%)
Mar 30, 2023 66.64 66.74 66.27 66.50 5,571 +0.25(+0.37%)
Mar 29, 2023 65.87 66.29 65.87 66.25 4,794 +0.80(+1.23%)
Mar 28, 2023 65.14 65.65 65.14 65.45 16,602 +0.12(+0.18%)
Mar 27, 2023 65.20 65.58 65.20 65.33 7,395 +0.57(+0.88%)
Mar 24, 2023 63.79 64.76 63.79 64.76 3,536 +0.56(+0.88%)
Mar 23, 2023 64.57 64.95 63.82 64.19 10,777 -0.24(-0.37%)
Mar 22, 2023 65.65 65.70 64.43 64.43 6,004 -1.15(-1.75%)
Mar 21, 2023 65.59 65.59 65.19 65.58 4,953 +0.56(+0.86%)
Mar 20, 2023 64.30 65.12 64.30 65.02 8,660 +0.89(+1.39%)
Mar 17, 2023 64.72 64.75 64.12 64.13 24,468 -0.92(-1.42%)
Mar 16, 2023 64.15 65.05 64.15 65.05 7,548 +0.73(+1.14%)
Mar 15, 2023 64.09 64.33 63.93 64.32 10,464 -0.67(-1.03%)
Mar 14, 2023 65.05 65.26 64.47 64.99 9,754 +0.80(+1.24%)
Mar 13, 2023 63.88 64.83 63.88 64.19 10,951 -0.19(-0.30%)
Mar 10, 2023 65.19 65.30 64.38 64.38 2,339 -0.91(-1.39%)
Mar 09, 2023 66.42 66.42 65.13 65.29 15,896 -0.95(-1.44%)
Mar 08, 2023 66.08 66.25 65.91 66.24 5,545 +0.01(+0.01%)
Mar 07, 2023 67.24 67.26 66.13 66.23 5,389 -1.01(-1.51%)
Mar 06, 2023 67.24 67.50 67.16 67.24 9,503 -0.04(-0.07%)
Mar 03, 2023 66.84 67.29 66.75 67.29 11,128 +0.67(+1.00%)
Mar 02, 2023 65.92 66.70 65.92 66.62 8,212 +0.51(+0.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.