Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PS Ultrashort Comm Services Select Sector (NY: YCOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 20.06 20.06 20.06 20.06 100 -0.24(-1.17%)
May 28, 2020 20.41 20.41 20.29 20.29 105 +0.33(+1.67%)
May 27, 2020 19.96 19.96 19.96 19.96 295 -0.30(-1.47%)
May 26, 2020 20.11 20.26 20.11 20.26 1,550 -0.09(-0.44%)
May 22, 2020 20.35 20.35 20.35 20.35 0 -0.28(-1.36%)
May 21, 2020 20.57 20.63 20.51 20.63 223 +0.28(+1.35%)
May 20, 2020 20.35 20.35 20.35 20.35 1 -1.13(-5.24%)
May 19, 2020 21.52 21.52 21.31 21.48 1,439 +0.06(+0.27%)
May 18, 2020 21.45 21.45 21.42 21.42 557 -1.13(-5.02%)
May 15, 2020 22.55 22.55 22.55 22.55 0 -0.67(-2.88%)
May 14, 2020 24.00 24.00 23.22 23.22 720 -0.45(-1.89%)
May 13, 2020 23.67 23.67 23.67 23.67 5 +0.89(+3.89%)
May 12, 2020 22.78 22.78 22.78 22.78 0 +0.84(+3.85%)
May 11, 2020 21.94 21.94 21.94 21.94 0 -0.11(-0.50%)
May 08, 2020 22.05 22.05 22.05 22.05 100 -0.86(-3.76%)
May 07, 2020 22.91 22.91 22.91 22.91 1 -0.79(-3.33%)
May 06, 2020 23.70 23.70 23.70 23.70 25 +0.13(+0.55%)
May 05, 2020 23.57 23.57 23.57 23.57 1 -0.35(-1.44%)
May 04, 2020 23.92 23.92 23.92 23.92 9 -0.33(-1.37%)
May 01, 2020 23.57 24.26 23.57 24.25 3,000 +0.80(+3.41%)
Apr 30, 2020 23.25 23.76 23.25 23.45 281 +0.21(+0.89%)
Apr 29, 2020 23.24 23.24 23.24 23.24 5,486 -2.56(-9.91%)
Apr 28, 2020 24.66 25.80 24.66 25.80 397 +0.95(+3.81%)
Apr 27, 2020 24.54 24.85 24.54 24.85 376 -0.47(-1.85%)
Apr 24, 2020 25.39 25.39 25.32 25.32 200 -0.66(-2.56%)
Apr 23, 2020 25.98 25.98 25.98 25.98 0 -0.31(-1.20%)
Apr 22, 2020 26.30 26.30 26.30 26.30 116 -1.46(-5.25%)
Apr 21, 2020 27.75 27.75 27.75 27.75 0 +1.64(+6.28%)
Apr 20, 2020 26.12 26.12 26.12 26.12 50 +0.29(+1.14%)
Apr 17, 2020 25.82 25.82 25.82 25.82 100 -0.56(-2.14%)
Apr 16, 2020 25.98 26.73 25.98 26.38 200 -0.34(-1.26%)
Apr 15, 2020 27.33 27.33 26.38 26.72 1,050 +0.58(+2.22%)
Apr 14, 2020 26.14 26.14 26.14 26.14 0 -1.63(-5.88%)
Apr 13, 2020 28.43 28.43 27.77 27.77 125 -0.10(-0.37%)
Apr 09, 2020 27.88 27.88 27.88 27.88 0 -0.39(-1.37%)
Apr 08, 2020 28.26 28.26 28.26 28.26 0 -1.13(-3.84%)
Apr 07, 2020 29.39 29.39 29.39 29.39 0 -0.42(-1.42%)
Apr 06, 2020 31.58 31.58 29.82 29.82 580 -4.77(-13.78%)
Apr 03, 2020 34.57 34.71 34.53 34.58 500 +1.29(+3.87%)
Apr 02, 2020 33.29 33.29 33.29 33.29 0 -0.85(-2.50%)
Apr 01, 2020 33.42 34.15 33.37 34.15 621 +2.60(+8.24%)
Mar 31, 2020 31.24 31.55 31.24 31.55 383 +0.11(+0.36%)
Mar 30, 2020 31.43 31.43 31.43 31.43 5 -2.62(-7.68%)
Mar 27, 2020 33.50 34.12 32.99 34.05 3,700 +2.61(+8.31%)
Mar 26, 2020 31.44 31.44 31.44 31.44 66 -4.03(-11.37%)
Mar 25, 2020 35.47 35.47 35.47 35.47 20 +0.82(+2.35%)
Mar 24, 2020 34.66 34.66 34.66 34.66 40 -4.04(-10.44%)
Mar 23, 2020 40.95 41.29 38.44 38.70 6,665 -0.94(-2.37%)
Mar 20, 2020 35.32 39.64 35.32 39.64 1,802 +3.30(+9.07%)
Mar 19, 2020 35.45 40.94 35.45 36.34 3,578 -2.31(-5.97%)
Mar 18, 2020 38.80 42.36 38.65 38.65 1,245 +2.54(+7.02%)
Mar 17, 2020 36.59 36.59 36.12 36.12 201 -2.80(-7.20%)
Mar 16, 2020 37.16 38.92 35.66 38.92 14,565 +7.19(+22.65%)
Mar 13, 2020 36.61 36.81 31.73 31.73 2,704 -6.16(-16.26%)
Mar 12, 2020 37.03 37.89 36.37 37.89 651 +5.69(+17.66%)
Mar 11, 2020 31.48 32.78 31.30 32.20 11,211 +2.25(+7.52%)
Mar 10, 2020 32.34 32.80 29.95 29.95 674 -2.88(-8.76%)
Mar 09, 2020 32.83 32.83 32.83 32.83 13 +3.71(+12.75%)
Mar 06, 2020 29.17 29.20 29.10 29.11 1,201 +0.82(+2.91%)
Mar 05, 2020 28.29 28.29 28.29 28.29 0 +1.90(+7.20%)
Mar 04, 2020 27.55 27.70 26.39 26.39 200 -1.90(-6.73%)
Mar 03, 2020 26.37 28.30 26.35 28.30 10,222 +1.56(+5.84%)
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.