Invesco Dynamic Leisure and En Recent Share Price (USX:PEJ)

1 Followers USX:PEJ - Invesco Dynamic Leisure and Entertainment ETF Invesco Dynamic Leisure and En
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Sep 2014	USD	33.79	33.89	33.7301	33.7301	33.7301	-0.157 (-0.46%)	8,387
8 Sep 2014	USD	33.75	33.9299	33.73	33.887	33.887	+0.051 (+0.15%)	25,907
5 Sep 2014	USD	33.72	33.8361	33.5124	33.8361	33.8361	+0.206 (+0.61%)	11,600
4 Sep 2014	USD	33.79	33.8699	33.59	33.63	33.63	-0.06 (-0.18%)	15,949
3 Sep 2014	USD	33.86	33.98	33.68	33.69	33.69	-0.12 (-0.36%)	23,335
2 Sep 2014	USD	33.71	33.82	33.62	33.8101	33.8101	+0.06 (+0.18%)	20,249
1 Sep 2014	USD	33.75	33.75	33.75	33.75	33.75	0.0 (0.0%)	0
29 Aug 2014	USD	33.78	33.78	33.6	33.75	33.75	0.0 (0.0%)	14,536
28 Aug 2014	USD	33.64	33.81	33.54	33.75	33.75	+0.016 (+0.05%)	53,863
27 Aug 2014	USD	33.89	33.89	33.67	33.734	33.734	-0.156 (-0.46%)	13,624
26 Aug 2014	USD	34.04	34.08	33.87	33.89	33.89	-0.146 (-0.43%)	28,382
25 Aug 2014	USD	33.83	34.0999	33.83	34.0361	34.0361	+0.316 (+0.94%)	15,358
22 Aug 2014	USD	33.6	33.75	33.54	33.72	33.72	+0.097 (+0.29%)	13,522
21 Aug 2014	USD	33.62	33.67	33.57	33.6228	33.6228	-0.028 (-0.08%)	20,976
20 Aug 2014	USD	33.56	33.69	33.55	33.6508	33.6508	-0.049 (-0.15%)	13,049
19 Aug 2014	USD	33.64	33.8299	33.64	33.7001	33.7001	+0.068 (+0.20%)	21,477
18 Aug 2014	USD	33.57	33.74	33.57	33.6324	33.6324	+0.244 (+0.73%)	15,655
15 Aug 2014	USD	33.55	33.5647	33.271	33.388	33.388	-0.022 (-0.07%)	13,131
14 Aug 2014	USD	33.32	33.421	33.25	33.41	33.41	+0.003 (+0.01%)	11,859
13 Aug 2014	USD	33.21	33.42	33.21	33.407	33.407	+0.297 (+0.90%)	67,493
12 Aug 2014	USD	33.15	33.25	32.97	33.11	33.11	-0.13 (-0.39%)	9,791
11 Aug 2014	USD	33.09	33.3499	33.01	33.24	33.24	+0.29 (+0.88%)	10,371
8 Aug 2014	USD	32.808	32.9625	32.7572	32.95	32.95	+0.23 (+0.70%)	13,286
7 Aug 2014	USD	33.05	33.1	32.66	32.72	32.72	-0.12 (-0.37%)	15,467
6 Aug 2014	USD	32.89	33.11	32.75	32.84	32.84	-0.43 (-1.29%)	17,668
5 Aug 2014	USD	33.51	33.55	33.17	33.27	33.27	-0.391 (-1.16%)	11,884
4 Aug 2014	USD	33.24	33.67	33.24	33.6608	33.6608	+0.461 (+1.39%)	13,666
1 Aug 2014	USD	33	33.31	33	33.2	33.2	+0.03 (+0.09%)	18,052
31 Jul 2014	USD	33.54	33.54	33.1328	33.17	33.17	-0.59 (-1.75%)	25,041
30 Jul 2014	USD	33.98	33.98	33.58	33.76	33.76	-0.12 (-0.35%)	15,478

Unicorn Response |