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:

Invesco Dorsey Wright Industrials Momentum ETF (NQ: PRN )

155.59 -1.74 (-1.11%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 154.57 158.81 154.57 157.33 67,837 +1.48(+0.95%)
Dec 19, 2024 157.82 158.99 155.53 155.85 46,485 -0.44(-0.28%)
Dec 18, 2024 163.54 164.08 155.96 156.29 54,750 -7.21(-4.41%)
Dec 17, 2024 164.93 164.93 162.30 163.50 32,909 -2.20(-1.33%)
Dec 16, 2024 166.14 166.51 164.90 165.70 22,795 +0.32(+0.19%)
Dec 13, 2024 167.00 167.46 165.18 165.38 22,572 -1.24(-0.74%)
Dec 12, 2024 168.50 168.81 166.38 166.62 36,141 -1.88(-1.12%)
Dec 11, 2024 171.44 171.44 167.65 168.50 22,725 +1.41(+0.84%)
Dec 10, 2024 167.76 168.25 166.78 167.09 27,724 -1.48(-0.88%)
Dec 09, 2024 174.35 174.35 168.35 168.57 44,105 -5.56(-3.19%)
Dec 06, 2024 174.97 174.97 173.15 174.13 26,328 +0.60(+0.35%)
Dec 05, 2024 174.73 174.73 172.86 173.53 46,214 -1.96(-1.12%)
Dec 04, 2024 175.70 176.11 174.37 175.49 40,325 +0.59(+0.34%)
Dec 03, 2024 175.75 175.75 174.19 174.90 59,560 -0.74(-0.42%)
Dec 02, 2024 178.46 178.46 175.40 175.64 38,463 -2.11(-1.19%)
Nov 29, 2024 175.98 178.80 175.98 177.75 19,314 +1.75(+0.99%)
Nov 27, 2024 178.01 178.50 175.16 176.00 34,362 -1.42(-0.80%)
Nov 26, 2024 177.65 177.85 176.74 177.42 40,729 -0.28(-0.16%)
Nov 25, 2024 180.08 180.08 176.96 177.70 41,862 +0.26(+0.15%)
Nov 22, 2024 176.39 177.73 175.57 177.44 32,512 +2.21(+1.26%)
Nov 21, 2024 173.52 176.10 171.79 175.23 34,517 +3.31(+1.93%)
Nov 20, 2024 173.01 173.01 169.97 171.92 26,675 -0.61(-0.35%)
Nov 19, 2024 169.82 172.53 169.56 172.53 24,020 +1.49(+0.87%)
Nov 18, 2024 169.41 171.38 168.44 171.04 51,951 +2.56(+1.52%)
Nov 15, 2024 170.24 170.24 167.74 168.48 19,046 -1.52(-0.89%)
Nov 14, 2024 174.31 174.31 169.88 170.00 17,087 -3.34(-1.93%)
Nov 13, 2024 174.57 176.03 173.34 173.34 30,387 +0.14(+0.08%)
Nov 12, 2024 175.75 176.21 172.52 173.20 27,380 -2.25(-1.28%)
Nov 11, 2024 175.62 175.93 174.06 175.45 27,908 +1.48(+0.85%)
Nov 08, 2024 169.89 174.47 169.65 173.97 45,662 +4.94(+2.92%)
Nov 07, 2024 169.73 169.73 167.60 169.03 40,252 -0.18(-0.11%)
Nov 06, 2024 168.09 169.21 165.35 169.21 19,559 +8.87(+5.53%)
Nov 05, 2024 156.43 160.34 156.43 160.34 11,568 +4.12(+2.64%)
Nov 04, 2024 156.08 156.72 155.95 156.22 10,250 +0.39(+0.25%)
Nov 01, 2024 156.88 157.50 155.77 155.83 16,402 +0.19(+0.12%)
Oct 31, 2024 157.00 157.23 155.28 155.64 10,058 -2.48(-1.57%)
Oct 30, 2024 158.13 159.72 158.12 158.12 9,844 -0.68(-0.43%)
Oct 29, 2024 158.78 158.80 157.38 158.80 10,053 -0.88(-0.55%)
Oct 28, 2024 159.00 159.74 158.43 159.68 14,260 +2.52(+1.60%)
Oct 25, 2024 158.24 159.03 156.88 157.16 39,779 -1.19(-0.75%)
Oct 24, 2024 158.18 159.29 158.18 158.35 5,479 -0.48(-0.30%)
Oct 23, 2024 159.95 159.95 157.80 158.83 6,835 -0.68(-0.43%)
Oct 22, 2024 160.62 160.62 159.22 159.51 12,040 -2.36(-1.46%)
Oct 21, 2024 161.85 161.88 160.56 161.87 18,974 +0.57(+0.35%)
Oct 18, 2024 162.69 162.69 160.85 161.30 18,645 -0.45(-0.28%)
Oct 17, 2024 161.96 162.17 161.50 161.75 11,423 -0.07(-0.04%)
Oct 16, 2024 159.59 161.86 159.03 161.82 27,521 +4.05(+2.57%)
Oct 15, 2024 159.74 159.74 157.77 157.77 9,211 -1.24(-0.78%)
Oct 14, 2024 158.38 159.28 158.30 159.01 9,305 +1.32(+0.84%)
Oct 11, 2024 154.83 157.71 154.83 157.69 12,102 +3.32(+2.15%)
Oct 10, 2024 153.43 154.51 153.42 154.37 13,593 -1.59(-1.02%)
Oct 09, 2024 155.52 156.11 155.14 155.96 12,016 +0.97(+0.63%)
Oct 08, 2024 154.62 155.38 154.62 154.99 17,894 +0.83(+0.54%)
Oct 07, 2024 154.11 154.57 152.96 154.16 25,010 +0.16(+0.10%)
Oct 04, 2024 153.88 154.00 152.26 154.00 8,195 +2.08(+1.37%)
Oct 03, 2024 152.50 153.08 151.38 151.92 10,156 -1.22(-0.80%)
Oct 02, 2024 151.90 153.18 151.40 153.14 11,084 +0.66(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.