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

Active U.S. Real Estate Invesco ETF (NY: PSR )

84.48 -0.21 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Feb 28, 2019 74.17 74.17 73.49 73.49 699 +0.45(+0.62%)
Feb 27, 2019 73.04 73.04 72.62 73.04 978 -0.45(-0.61%)
Feb 26, 2019 73.48 73.54 73.43 73.49 868 -0.15(-0.20%)
Feb 25, 2019 74.63 74.63 73.62 73.64 2,228 -0.49(-0.66%)
Feb 22, 2019 74.20 74.41 74.03 74.13 3,374 +0.41(+0.55%)
Feb 21, 2019 73.57 73.72 73.41 73.72 994 -0.03(-0.04%)
Feb 20, 2019 74.16 74.20 73.30 73.75 2,213 -0.37(-0.50%)
Feb 19, 2019 74.18 74.30 74.07 74.12 4,529 +0.15(+0.21%)
Feb 15, 2019 73.89 73.96 73.85 73.96 1,396 +0.43(+0.59%)
Feb 14, 2019 73.57 73.72 73.53 73.53 1,134 +0.32(+0.43%)
Feb 13, 2019 73.52 73.74 73.22 73.22 2,811 +0.15(+0.20%)
Feb 12, 2019 73.27 73.27 72.81 73.07 1,868 -0.70(-0.94%)
Feb 11, 2019 73.44 73.99 73.44 73.77 8,158 +0.50(+0.68%)
Feb 08, 2019 73.48 73.48 73.27 73.27 232 -0.21(-0.29%)
Feb 07, 2019 73.20 73.48 73.20 73.48 1,073 +0.76(+1.05%)
Feb 06, 2019 72.80 72.82 72.59 72.71 6,199 -0.57(-0.78%)
Feb 05, 2019 72.61 73.28 72.61 73.28 937 +0.60(+0.83%)
Feb 04, 2019 72.52 72.68 72.14 72.68 1,520 +0.36(+0.50%)
Feb 01, 2019 75.20 77.39 71.36 72.32 49,334 -0.45(-0.61%)
Jan 31, 2019 72.24 72.77 71.69 72.77 5,963 +0.84(+1.17%)
Jan 30, 2019 72.09 72.09 71.78 71.93 1,286 +0.62(+0.87%)
Jan 29, 2019 71.26 71.31 71.26 71.31 664 +0.59(+0.84%)
Jan 28, 2019 72.32 72.32 70.08 70.72 1,268 +0.64(+0.92%)
Jan 25, 2019 69.92 70.08 69.90 70.08 2,327 +0.81(+1.17%)
Jan 24, 2019 69.31 69.31 69.27 69.27 1,099 +0.26(+0.38%)
Jan 23, 2019 68.79 69.01 68.79 69.01 321 +0.12(+0.17%)
Jan 22, 2019 69.73 69.73 68.57 68.89 5,861 -0.26(-0.37%)
Jan 18, 2019 68.92 69.15 68.92 69.15 814 +0.12(+0.17%)
Jan 17, 2019 68.82 69.03 68.82 69.03 535 +0.11(+0.16%)
Jan 16, 2019 68.82 68.92 68.82 68.92 321 +0.59(+0.87%)
Jan 15, 2019 67.64 68.37 67.64 68.33 826 +0.73(+1.08%)
Jan 14, 2019 67.69 67.80 67.60 67.60 544 -0.32(-0.47%)
Jan 11, 2019 67.70 67.92 67.62 67.92 4,886 +0.27(+0.40%)
Jan 10, 2019 67.44 67.65 67.44 67.65 686 +0.88(+1.32%)
Jan 09, 2019 66.28 66.80 66.28 66.77 2,285 -0.01(-0.02%)
Jan 08, 2019 66.14 66.84 66.14 66.78 870 +1.28(+1.95%)
Jan 07, 2019 65.96 66.00 65.51 65.51 2,005 +0.48(+0.74%)
Jan 04, 2019 65.05 65.10 65.03 65.03 698 +0.70(+1.08%)
Jan 03, 2019 64.77 64.78 64.33 64.33 5,692 +0.29(+0.46%)
Jan 02, 2019 64.40 64.40 63.98 64.04 5,040 -1.56(-2.38%)
Dec 31, 2018 66.07 66.07 64.64 65.60 12,915 +0.40(+0.62%)
Dec 28, 2018 65.51 65.54 64.92 65.20 4,654 +0.28(+0.43%)
Dec 27, 2018 63.86 64.92 63.61 64.92 1,538 +0.00(+0.01%)
Dec 26, 2018 63.90 64.91 62.98 64.91 3,785 +1.73(+2.74%)
Dec 24, 2018 65.68 65.68 63.18 63.18 1,512 -2.47(-3.76%)
Dec 21, 2018 66.22 67.83 65.65 65.65 1,291 -0.67(-1.01%)
Dec 20, 2018 67.05 67.11 65.98 66.32 5,013 -1.26(-1.86%)
Dec 19, 2018 67.58 67.58 67.58 67.58 167 -0.48(-0.70%)
Dec 18, 2018 69.28 69.28 67.84 68.06 953 +0.60(+0.88%)
Dec 17, 2018 70.70 70.70 67.46 67.46 2,437 -2.42(-3.47%)
Dec 14, 2018 69.71 69.89 69.55 69.89 587 -0.23(-0.33%)
Dec 13, 2018 70.47 70.47 70.12 70.12 1,075 +0.61(+0.88%)
Dec 12, 2018 69.51 69.51 69.51 69.51 257 -1.51(-2.13%)
Dec 11, 2018 71.29 72.68 71.02 71.02 4,384 +0.32(+0.45%)
Dec 10, 2018 70.71 70.71 70.56 70.70 837 -0.49(-0.69%)
Dec 07, 2018 71.39 71.39 71.19 71.19 939 -0.85(-1.18%)
Dec 06, 2018 70.11 72.04 69.90 72.04 2,309 +1.25(+1.76%)
Dec 04, 2018 71.02 73.19 70.69 70.79 10,567 -0.28(-0.40%)
Dec 03, 2018 72.09 72.09 70.75 71.07 5,347 +0.72(+1.02%)
Nov 30, 2018 70.73 70.74 70.35 70.35 1,878 -0.18(-0.26%)
Nov 29, 2018 70.41 70.53 70.41 70.53 382 +0.30(+0.43%)
Nov 28, 2018 69.65 70.23 69.65 70.23 1,080 +0.44(+0.63%)
Nov 27, 2018 69.17 69.98 69.17 69.79 2,734 +0.42(+0.60%)
Nov 26, 2018 69.11 70.35 69.02 69.37 3,583 +0.26(+0.38%)
Nov 23, 2018 68.99 69.11 68.99 69.11 821 -0.76(-1.08%)
Nov 21, 2018 69.87 69.87 69.87 0 +0.43(+0.63%)
Nov 20, 2018 69.71 69.71 69.43 69.43 1,420 -0.81(-1.15%)
Nov 19, 2018 70.17 70.83 70.17 70.24 2,714 +0.17(+0.24%)
Nov 16, 2018 69.41 70.16 69.41 70.07 3,405 +1.07(+1.56%)
Nov 15, 2018 69.06 69.06 68.68 69.00 1,223 -0.80(-1.15%)
Nov 14, 2018 69.80 69.80 69.80 69.80 164 +0.00(+0.00%)
Nov 13, 2018 69.70 69.93 69.65 69.80 1,811 -0.51(-0.73%)
Nov 12, 2018 70.27 70.31 70.10 70.31 1,418 +1.00(+1.44%)
Nov 09, 2018 69.19 70.04 69.19 69.31 3,052 -0.16(-0.23%)
Nov 08, 2018 69.10 69.55 69.10 69.48 1,416 +0.34(+0.49%)
Nov 07, 2018 69.14 69.14 69.14 69.14 366 +0.71(+1.03%)
Nov 06, 2018 69.21 69.21 68.39 68.43 2,961 -0.10(-0.15%)
Nov 05, 2018 68.98 68.98 68.10 68.53 1,636 +1.91(+2.86%)
Nov 02, 2018 66.89 66.89 66.62 66.62 4,227 -1.78(-2.60%)
Nov 01, 2018 68.40 68.40 68.40 68.40 228 +0.00(+0.00%)
Oct 31, 2018 68.40 68.40 68.40 68.40 295 -0.12(-0.17%)
Oct 30, 2018 68.89 68.89 68.52 68.52 445 +0.63(+0.92%)
Oct 29, 2018 67.45 67.92 67.43 67.89 1,744 +1.12(+1.67%)
Oct 26, 2018 66.65 67.06 66.65 66.78 1,526 -1.30(-1.91%)
Oct 25, 2018 67.62 68.10 67.62 68.08 3,967 +0.46(+0.68%)
Oct 24, 2018 67.46 67.62 67.46 67.62 780 +0.66(+0.99%)
Oct 23, 2018 66.14 66.96 66.08 66.96 583 +0.05(+0.07%)
Oct 22, 2018 67.83 67.83 66.89 66.91 1,568 -0.36(-0.54%)
Oct 19, 2018 67.45 67.45 67.27 67.27 587 +0.32(+0.48%)
Oct 18, 2018 67.09 67.28 66.84 66.95 848 +0.21(+0.31%)
Oct 17, 2018 66.74 66.74 66.74 66.74 1,076 -0.42(-0.63%)
Oct 16, 2018 66.26 67.16 66.26 67.16 472 +0.88(+1.32%)
Oct 15, 2018 66.12 66.28 66.09 66.28 1,281 +1.15(+1.77%)
Oct 12, 2018 66.28 66.28 65.13 65.13 1,291 -0.30(-0.46%)
Oct 11, 2018 66.81 66.81 65.43 65.43 1,464 -2.96(-4.32%)
Oct 10, 2018 68.39 68.39 68.39 68.39 491 -0.17(-0.25%)
Oct 09, 2018 68.56 68.56 68.56 68.56 174 +0.00(+0.00%)
Oct 08, 2018 68.56 68.56 68.56 68.56 405 +1.01(+1.50%)
Oct 05, 2018 67.73 67.73 67.55 67.55 587 +0.21(+0.31%)
Oct 04, 2018 67.33 67.34 67.33 67.34 886 -0.27(-0.40%)
Oct 03, 2018 68.42 68.42 67.61 67.61 630 -0.87(-1.27%)
Oct 02, 2018 69.01 69.01 68.48 68.48 2,947 -0.59(-0.86%)
Oct 01, 2018 69.23 69.23 69.04 69.07 684 -0.06(-0.09%)
Sep 28, 2018 68.60 69.14 68.60 69.14 4,696 +0.65(+0.95%)
Sep 27, 2018 68.28 68.62 68.28 68.49 3,176 -0.17(-0.25%)
Sep 26, 2018 68.93 68.93 68.66 68.66 1,901 -0.23(-0.34%)
Sep 25, 2018 69.16 69.16 68.89 68.89 3,622 +0.12(+0.18%)
Sep 24, 2018 69.45 69.60 68.77 68.77 1,194 -1.52(-2.16%)
Sep 21, 2018 70.33 70.33 70.24 70.29 1,300 +0.32(+0.46%)
Sep 20, 2018 69.26 70.00 69.25 69.97 2,190 +0.36(+0.52%)
Sep 19, 2018 70.10 70.10 69.61 69.61 9,013 -0.78(-1.11%)
Sep 18, 2018 70.46 70.53 70.39 70.39 38,984 -0.41(-0.58%)
Sep 17, 2018 70.82 70.85 70.80 70.80 20,938 +0.44(+0.63%)
Sep 14, 2018 70.07 70.36 70.07 70.36 1,891 -0.73(-1.03%)
Sep 13, 2018 71.09 71.09 71.09 71.09 451 +0.52(+0.74%)
Sep 12, 2018 70.75 70.75 70.57 70.57 1,073 +0.01(+0.01%)
Sep 11, 2018 70.65 70.65 70.56 70.56 1,020 -0.03(-0.05%)
Sep 10, 2018 70.94 70.94 70.60 70.60 1,262 +0.38(+0.54%)
Sep 07, 2018 70.21 70.21 70.21 70.21 472 -0.87(-1.23%)
Sep 06, 2018 71.09 71.09 71.09 71.09 613 +0.13(+0.19%)
Sep 05, 2018 70.75 70.95 70.75 70.95 545 +0.12(+0.17%)
Sep 04, 2018 71.27 71.27 70.83 70.83 1,010 -0.30(-0.42%)
Aug 31, 2018 71.13 71.13 71.13 0 -0.03(-0.05%)
Aug 30, 2018 71.12 71.16 71.02 71.16 565 -0.18(-0.25%)
Aug 29, 2018 71.53 71.53 71.25 71.34 1,472 +0.36(+0.51%)
Aug 28, 2018 70.33 70.98 70.33 70.98 1,421 +0.70(+1.00%)
Aug 27, 2018 70.22 70.32 70.19 70.27 1,038 -0.27(-0.38%)
Aug 24, 2018 70.30 70.62 70.30 70.54 2,364 +0.27(+0.38%)
Aug 23, 2018 70.74 70.74 70.24 70.28 936 -0.13(-0.18%)
Aug 22, 2018 70.44 70.44 70.28 70.40 1,356 -0.44(-0.62%)
Aug 21, 2018 70.78 70.84 70.66 70.84 1,531 -0.77(-1.07%)
Aug 20, 2018 71.44 71.61 71.44 71.61 1,164 +0.32(+0.45%)
Aug 17, 2018 71.25 71.29 71.23 71.29 1,182 +0.69(+0.98%)
Aug 16, 2018 70.42 70.64 70.42 70.60 1,155 +0.58(+0.82%)
Aug 15, 2018 70.21 70.21 69.41 70.02 2,410 +0.42(+0.61%)
Aug 14, 2018 69.74 69.74 69.52 69.60 2,231 +0.45(+0.65%)
Aug 13, 2018 69.08 69.20 69.08 69.15 6,166 -0.12(-0.17%)
Aug 10, 2018 69.59 69.59 69.25 69.27 6,621 -0.55(-0.79%)
Aug 09, 2018 69.88 69.88 69.82 69.82 1,907 +0.03(+0.05%)
Aug 08, 2018 69.88 69.88 69.79 69.79 2,241 -0.30(-0.42%)
Aug 07, 2018 69.97 70.09 69.92 70.08 4,915 -0.15(-0.21%)
Aug 06, 2018 70.21 70.38 70.15 70.23 10,015 +0.00(+0.00%)
Aug 03, 2018 69.98 70.25 69.98 70.23 3,310 +0.43(+0.62%)
Aug 02, 2018 69.78 69.80 69.78 69.80 1,331 +0.36(+0.52%)
Aug 01, 2018 69.14 69.44 68.94 69.44 1,848 -0.11(-0.16%)
Jul 31, 2018 68.05 69.59 68.05 69.55 1,417 +1.39(+2.04%)
Jul 30, 2018 68.09 68.16 68.09 68.16 789 -0.01(-0.01%)
Jul 27, 2018 69.26 69.26 68.05 68.17 8,221 -0.64(-0.93%)
Jul 26, 2018 68.78 68.81 68.78 68.81 580 +0.74(+1.09%)
Jul 24, 2018 68.07 68.07 68.07 218 -0.27(-0.39%)
Jul 23, 2018 68.26 68.46 68.08 68.34 977 -0.21(-0.31%)
Jul 20, 2018 68.51 68.55 68.51 68.55 949 -0.74(-1.06%)
Jul 19, 2018 69.28 69.30 69.23 69.29 1,216 +0.81(+1.19%)
Jul 18, 2018 69.38 69.38 68.13 68.47 2,159 -0.21(-0.31%)
Jul 17, 2018 69.34 69.37 68.68 68.68 1,343 -0.57(-0.83%)
Jul 16, 2018 69.34 69.34 68.91 69.26 1,132 -0.48(-0.69%)
Jul 13, 2018 69.74 69.74 69.74 69.74 266 -0.11(-0.16%)
Jul 10, 2018 69.85 69.85 69.85 107 +0.29(+0.42%)
Jul 09, 2018 70.66 70.66 69.56 69.56 1,015 -0.65(-0.93%)
Jul 06, 2018 70.11 70.21 70.11 70.21 833 +0.51(+0.74%)
Jul 05, 2018 69.23 69.73 69.23 69.69 2,649 +1.37(+2.01%)
Jul 02, 2018 68.32 68.32 68.32 0 -0.90(-1.30%)
Jun 29, 2018 68.65 69.30 68.65 69.22 1,260 +0.20(+0.29%)
Jun 28, 2018 68.62 69.02 68.35 69.01 1,673 +0.22(+0.32%)
Jun 27, 2018 68.56 68.79 68.56 68.79 806 +0.23(+0.34%)
Jun 26, 2018 67.73 68.56 67.60 68.56 4,387 +0.43(+0.63%)
Jun 25, 2018 68.16 68.16 68.13 68.13 1,618 +0.36(+0.54%)
Jun 21, 2018 67.77 67.77 67.77 202 +0.27(+0.40%)
Jun 20, 2018 67.44 67.53 67.44 67.50 1,493 +0.74(+1.10%)
Jun 19, 2018 67.07 67.07 66.76 66.76 1,905 -0.57(-0.84%)
Jun 15, 2018 67.33 67.33 67.33 80 +0.33(+0.49%)
Jun 14, 2018 67.00 67.00 67.00 67.00 350 +0.61(+0.92%)
Jun 13, 2018 68.02 68.02 66.32 66.39 7,263 -1.32(-1.95%)
Jun 12, 2018 67.47 67.88 67.47 67.71 2,973 +0.38(+0.56%)
Jun 11, 2018 67.28 67.33 67.28 67.33 412 -0.11(-0.16%)
Jun 08, 2018 67.54 67.54 67.34 67.44 3,659 +0.18(+0.27%)
Jun 07, 2018 67.33 67.39 67.25 67.25 1,043 +0.03(+0.05%)
Jun 06, 2018 67.04 67.26 66.99 67.22 1,974 -0.04(-0.06%)
Jun 05, 2018 67.46 67.67 67.12 67.26 1,614 +0.12(+0.18%)
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.