Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.88	22.00	21.76	21.90	71,214	-0.06(-0.27%)
Apr 28, 2016	22.14	22.49	21.95	21.96	91,171	-0.25(-1.13%)
Apr 27, 2016	22.12	22.23	22.05	22.21	325,403	+0.05(+0.23%)
Apr 26, 2016	22.16	22.22	22.09	22.16	120,065	+0.03(+0.14%)
Apr 25, 2016	22.05	22.13	22.01	22.13	113,225	-0.03(-0.14%)
Apr 22, 2016	22.09	22.17	22.04	22.16	98,589	+0.00(+0.00%)
Apr 21, 2016	22.29	22.29	22.11	22.16	182,206	-0.12(-0.54%)
Apr 20, 2016	22.17	22.37	22.17	22.28	164,197	+0.02(+0.09%)
Apr 19, 2016	22.25	22.29	22.16	22.26	140,792	+0.11(+0.50%)
Apr 18, 2016	21.95	22.19	21.95	22.15	89,999	+0.09(+0.41%)
Apr 15, 2016	21.98	22.07	21.98	22.06	82,154	+0.00(+0.00%)
Apr 14, 2016	22.05	22.10	21.98	22.06	88,295	+0.03(+0.14%)
Apr 13, 2016	21.97	22.07	21.93	22.03	97,111	+0.22(+1.01%)
Apr 12, 2016	21.55	21.86	21.55	21.81	70,977	+0.18(+0.83%)
Apr 11, 2016	21.82	21.82	21.63	21.63	108,611	-0.01(-0.05%)
Apr 08, 2016	21.76	21.81	21.62	21.64	261,673	+0.04(+0.19%)
Apr 07, 2016	21.84	21.84	21.54	21.60	116,355	-0.25(-1.14%)
Apr 06, 2016	21.73	21.88	21.63	21.85	132,279	+0.21(+0.97%)
Apr 05, 2016	21.78	21.78	21.60	21.64	96,996	-0.22(-1.01%)
Apr 04, 2016	21.97	21.97	21.81	21.86	62,783	-0.06(-0.27%)
Apr 01, 2016	21.65	21.95	21.65	21.92	323,878	+0.12(+0.55%)
Mar 31, 2016	21.72	21.91	21.72	21.80	125,007	-0.02(-0.09%)
Mar 30, 2016	21.89	21.92	21.79	21.82	80,288	+0.06(+0.27%)
Mar 29, 2016	21.35	21.76	21.35	21.76	83,357	+0.22(+1.02%)
Mar 28, 2016	21.57	21.59	21.49	21.54	93,929	+0.02(+0.09%)
Mar 24, 2016	21.50	21.52	21.52	21.52	136,900	-0.03(-0.15%)
Mar 23, 2016	21.58	21.63	21.52	21.55	104,367	-0.10(-0.45%)
Mar 22, 2016	21.59	21.75	21.58	21.65	162,737	-0.05(-0.23%)
Mar 21, 2016	21.68	21.73	21.60	21.70	176,418	+0.02(+0.09%)
Mar 18, 2016	21.68	21.72	21.64	21.68	342,173	+0.00(+0.02%)
Mar 17, 2016	21.68	21.70	21.67	21.68	163,417	+0.01(+0.03%)
Mar 16, 2016	21.68	21.68	21.62	21.67	66,574	+0.00(+0.00%)
Mar 15, 2016	21.69	21.76	21.66	21.67	80,390	-0.01(-0.05%)
Mar 14, 2016	21.66	21.70	21.66	21.68	164,264	+0.02(+0.09%)
Mar 11, 2016	21.74	21.74	21.66	21.66	166,936	-0.01(-0.05%)
Mar 10, 2016	21.66	21.71	21.66	21.67	166,862	-0.01(-0.05%)
Mar 09, 2016	21.65	21.71	21.65	21.68	76,214	+0.02(+0.09%)
Mar 08, 2016	21.66	21.68	21.66	21.66	113,978	+0.00(+0.00%)
Mar 07, 2016	21.65	21.68	21.65	21.66	65,603	-0.02(-0.09%)
Mar 04, 2016	21.65	21.70	21.58	21.68	328,580	+0.00(+0.00%)
Mar 03, 2016	21.64	21.68	21.64	21.68	66,377	+0.02(+0.09%)
Mar 02, 2016	21.58	21.68	21.58	21.66	67,463	-0.00(-0.00%)
Mar 01, 2016	21.64	21.68	21.63	21.66	60,052	-0.01(-0.05%)
Feb 29, 2016	21.69	21.77	21.66	21.67	97,327	-0.01(-0.05%)
Feb 26, 2016	21.71	21.71	21.60	21.68	81,855	+0.01(+0.05%)
Feb 25, 2016	21.65	21.68	21.65	21.67	41,411	+0.01(+0.05%)
Feb 24, 2016	21.67	21.68	21.66	21.66	80,075	-0.01(-0.05%)
Feb 23, 2016	21.65	21.68	21.65	21.67	164,276	+0.01(+0.05%)
Feb 22, 2016	21.70	21.70	21.66	21.66	88,064	-0.02(-0.09%)
Feb 19, 2016	21.64	21.70	21.64	21.68	194,715	+0.00(+0.00%)
Feb 18, 2016	21.70	21.76	21.64	21.68	88,659	+0.00(+0.02%)
Feb 17, 2016	21.77	21.77	21.65	21.68	136,319	-0.00(-0.02%)
Feb 16, 2016	21.78	21.78	21.66	21.68	147,560	-0.01(-0.05%)
Feb 12, 2016	21.70	21.69	21.69	21.69	62,000	+0.00(+0.01%)
Feb 11, 2016	21.70	21.70	21.66	21.69	191,563	+0.01(+0.04%)
Feb 10, 2016	21.70	21.70	21.66	21.68	51,829	-0.01(-0.03%)
Feb 09, 2016	21.74	21.74	21.67	21.69	112,626	-0.00(-0.02%)
Feb 08, 2016	21.71	21.71	21.52	21.69	231,390	+0.00(+0.00%)
Feb 05, 2016	21.66	21.69	21.66	21.69	98,192	+0.00(+0.00%)
Feb 04, 2016	21.68	21.77	21.66	21.69	150,716	+0.01(+0.05%)
Feb 03, 2016	21.67	21.69	21.66	21.68	532,217	-0.01(-0.05%)
Feb 02, 2016	21.59	21.69	21.59	21.69	102,132	+0.00(+0.00%)
Feb 01, 2016	21.60	21.70	21.60	21.69	124,991	+0.00(+0.00%)
Jan 29, 2016	21.66	21.71	21.66	21.69	131,641	+0.00(+0.00%)
Jan 28, 2016	21.75	21.75	21.66	21.69	191,405	+0.00(+0.00%)
Jan 27, 2016	21.66	21.69	21.66	21.69	109,168	+0.00(+0.00%)
Jan 26, 2016	21.66	21.69	21.66	21.69	124,888	+0.00(+0.00%)
Jan 25, 2016	21.65	21.69	21.65	21.69	265,868	+0.03(+0.14%)
Jan 22, 2016	21.68	21.69	21.61	21.66	109,952	-0.03(-0.14%)
Jan 21, 2016	21.67	21.70	21.67	21.69	481,447	+0.00(+0.00%)
Jan 20, 2016	21.68	21.70	21.67	21.69	516,479	+0.02(+0.09%)
Jan 19, 2016	21.78	21.78	21.66	21.67	359,478	+0.00(+0.00%)
Jan 15, 2016	21.66	21.67	21.67	21.67	160,800	-0.02(-0.09%)
Jan 14, 2016	21.67	21.69	21.59	21.69	312,956	-0.00(-0.00%)
Jan 13, 2016	21.73	21.73	21.67	21.69	245,339	-0.01(-0.05%)
Jan 12, 2016	21.76	21.76	21.67	21.70	111,565	+0.02(+0.09%)
Jan 11, 2016	21.69	21.70	21.67	21.68	118,648	+0.03(+0.14%)
Jan 08, 2016	22.16	22.16	21.65	21.65	264,472	-0.28(-1.28%)
Jan 07, 2016	22.14	22.30	21.93	21.93	32,640	-0.54(-2.40%)
Jan 06, 2016	22.51	22.58	22.34	22.47	39,586	-0.29(-1.27%)
Jan 05, 2016	22.83	22.83	22.61	22.76	48,468	+0.06(+0.26%)
Jan 04, 2016	22.74	22.74	22.46	22.70	98,607	-0.36(-1.56%)
Dec 31, 2015	23.06	23.06	23.06	23.06	126,400	-0.19(-0.82%)
Dec 30, 2015	23.38	23.39	23.24	23.25	208,879	-0.17(-0.73%)
Dec 29, 2015	22.92	23.47	22.92	23.42	104,139	+0.20(+0.86%)
Dec 28, 2015	23.13	23.24	23.08	23.22	1,176,858	-0.09(-0.39%)
Dec 24, 2015	23.21	23.31	23.31	23.31	40,000	+0.00(+0.00%)
Dec 23, 2015	23.08	23.34	23.08	23.31	48,149	+0.31(+1.35%)
Dec 22, 2015	22.88	23.07	22.81	23.00	100,883	+0.14(+0.61%)
Dec 21, 2015	22.90	22.90	22.67	22.86	158,977	+0.17(+0.75%)
Dec 18, 2015	23.01	23.01	22.66	22.69	219,000	-0.38(-1.65%)
Dec 17, 2015	23.46	23.50	23.07	23.07	118,167	-0.35(-1.49%)
Dec 16, 2015	23.15	23.46	23.12	23.42	92,228	+0.36(+1.56%)
Dec 15, 2015	23.08	23.19	23.02	23.06	442,429	+0.24(+1.05%)
Dec 14, 2015	22.81	22.82	22.52	22.82	92,684	+0.11(+0.48%)
Dec 11, 2015	22.80	22.99	22.70	22.71	197,423	-0.48(-2.07%)
Dec 10, 2015	23.19	23.36	23.15	23.19	46,103	+0.09(+0.39%)
Dec 09, 2015	23.26	23.48	23.01	23.10	36,354	-0.21(-0.90%)
Dec 08, 2015	23.34	23.42	23.19	23.31	47,307	-0.12(-0.51%)
Dec 07, 2015	23.48	23.50	23.34	23.43	76,913	-0.16(-0.68%)
Dec 04, 2015	23.15	23.65	23.15	23.59	550,477	+0.42(+1.81%)
Dec 03, 2015	23.59	23.59	23.07	23.17	165,348	-0.31(-1.32%)
Dec 02, 2015	23.69	23.77	23.48	23.48	108,581	-0.29(-1.22%)
Dec 01, 2015	23.64	23.77	23.60	23.77	66,522	+0.21(+0.90%)
Nov 30, 2015	23.70	23.70	23.53	23.56	69,511	-0.08(-0.35%)
Nov 27, 2015	23.62	23.65	23.57	23.64	15,422	+0.02(+0.08%)
Nov 25, 2015	23.61	23.62	23.62	23.62	56,000	+0.05(+0.21%)
Nov 24, 2015	23.48	23.65	23.43	23.57	142,099	+0.02(+0.07%)
Nov 23, 2015	23.56	23.68	23.50	23.55	73,001	-0.01(-0.03%)
Nov 20, 2015	23.54	23.67	23.54	23.56	46,959	+0.03(+0.13%)
Nov 19, 2015	23.57	23.59	23.48	23.53	141,307	+0.02(+0.08%)
Nov 18, 2015	23.30	23.56	23.22	23.51	85,846	+0.37(+1.61%)
Nov 17, 2015	23.28	23.34	23.14	23.14	109,194	-0.06(-0.26%)
Nov 16, 2015	22.93	23.20	22.88	23.20	36,182	+0.36(+1.58%)
Nov 13, 2015	22.98	23.07	22.82	22.84	152,243	-0.25(-1.08%)
Nov 12, 2015	23.22	23.35	23.09	23.09	42,660	-0.33(-1.41%)
Nov 11, 2015	23.52	23.57	23.42	23.42	52,987	-0.04(-0.17%)
Nov 10, 2015	23.36	23.53	23.36	23.46	113,502	-0.03(-0.13%)
Nov 09, 2015	23.66	23.66	23.37	23.49	64,896	-0.16(-0.68%)
Nov 06, 2015	23.73	23.73	23.55	23.65	138,347	-0.08(-0.34%)
Nov 05, 2015	23.81	23.81	23.62	23.73	158,185	+0.00(+0.00%)
Nov 04, 2015	23.96	23.96	23.64	23.73	122,704	-0.09(-0.38%)
Nov 03, 2015	23.76	23.89	23.70	23.82	225,268	+0.06(+0.25%)
Nov 02, 2015	23.57	23.78	23.48	23.76	163,850	+0.25(+1.06%)
Oct 30, 2015	23.68	23.68	23.50	23.51	104,105	-0.07(-0.28%)
Oct 29, 2015	23.65	23.65	23.56	23.58	236,921	+0.00(+0.00%)
Oct 28, 2015	23.64	23.64	23.55	23.58	98,126	-0.01(-0.06%)
Oct 27, 2015	23.65	23.65	23.55	23.59	63,492	-0.01(-0.04%)
Oct 26, 2015	23.65	23.65	23.57	23.60	113,646	+0.01(+0.04%)
Oct 23, 2015	23.64	23.64	23.57	23.59	77,934	+0.01(+0.04%)
Oct 22, 2015	23.65	23.65	23.57	23.58	94,804	+0.00(+0.00%)
Oct 21, 2015	23.61	23.61	23.55	23.58	37,447	+0.01(+0.04%)
Oct 20, 2015	23.65	23.65	23.57	23.57	58,681	-0.02(-0.08%)
Oct 19, 2015	23.67	23.67	23.56	23.59	37,581	+0.02(+0.08%)
Oct 16, 2015	23.67	23.67	23.56	23.57	132,722	-0.03(-0.13%)
Oct 15, 2015	23.67	23.67	23.58	23.60	66,762	+0.01(+0.04%)
Oct 14, 2015	23.59	23.60	23.58	23.59	78,286	+0.01(+0.04%)
Oct 13, 2015	23.67	23.67	23.58	23.58	87,254	-0.01(-0.06%)
Oct 12, 2015	23.66	23.66	23.58	23.59	65,720	+0.01(+0.06%)
Oct 09, 2015	23.66	23.66	23.58	23.58	112,419	-0.02(-0.08%)
Oct 08, 2015	23.65	23.65	23.58	23.60	46,727	+0.00(+0.00%)
Oct 07, 2015	23.60	23.61	23.55	23.60	288,547	+0.03(+0.13%)
Oct 06, 2015	23.66	23.66	23.56	23.57	170,893	-0.03(-0.13%)
Oct 05, 2015	24.37	24.37	23.58	23.60	181,440	+0.02(+0.08%)
Oct 02, 2015	23.49	23.60	23.49	23.58	80,053	-0.01(-0.04%)
Oct 01, 2015	23.66	23.68	23.56	23.59	59,025	+0.01(+0.04%)
Sep 30, 2015	23.67	23.67	23.56	23.58	84,288	+0.01(+0.04%)
Sep 29, 2015	23.60	23.60	23.57	23.57	77,738	-0.03(-0.13%)
Sep 28, 2015	23.59	23.60	23.56	23.60	53,079	+0.02(+0.08%)
Sep 25, 2015	23.68	23.68	23.58	23.58	88,594	-0.02(-0.08%)
Sep 24, 2015	23.68	23.68	23.55	23.60	166,145	+0.02(+0.08%)
Sep 23, 2015	23.75	23.75	23.57	23.58	78,440	-0.03(-0.13%)
Sep 22, 2015	23.63	23.64	23.59	23.61	201,014	-0.01(-0.04%)
Sep 21, 2015	23.71	23.71	23.61	23.62	34,179	-0.03(-0.12%)
Sep 18, 2015	23.73	23.73	23.61	23.65	91,097	-0.00(-0.01%)
Sep 17, 2015	23.61	23.65	23.61	23.65	139,486	-0.00(-0.00%)
Sep 16, 2015	23.71	23.71	23.62	23.65	61,570	+0.02(+0.08%)
Sep 15, 2015	23.71	23.71	23.62	23.63	26,718	-0.01(-0.04%)
Sep 14, 2015	23.69	23.69	23.64	23.64	42,883	+0.00(+0.00%)
Sep 11, 2015	23.64	23.66	23.60	23.64	60,828	+0.01(+0.04%)
Sep 10, 2015	23.71	23.71	23.61	23.63	83,980	-0.02(-0.08%)
Sep 09, 2015	23.65	23.65	23.61	23.65	64,294	+0.00(+0.00%)
Sep 08, 2015	23.71	23.71	23.64	23.65	70,859	+0.00(+0.00%)
Sep 04, 2015	23.65	23.65	23.65	23.65	54,600	-0.01(-0.04%)
Sep 03, 2015	23.69	23.69	23.61	23.66	79,388	+0.02(+0.09%)
Sep 02, 2015	23.72	23.72	23.62	23.64	56,665	-0.01(-0.05%)
Sep 01, 2015	23.65	23.65	23.63	23.65	43,782	-0.00(-0.00%)
Aug 31, 2015	23.74	23.74	23.61	23.65	105,593	+0.00(+0.00%)
Aug 28, 2015	23.72	23.72	23.62	23.65	68,300	+0.04(+0.17%)
Aug 27, 2015	23.42	23.68	23.24	23.61	122,686	+0.56(+2.42%)
Aug 26, 2015	22.97	23.09	22.40	23.05	80,195	+0.73(+3.27%)
Aug 25, 2015	23.40	23.40	22.31	22.32	118,810	-0.20(-0.89%)
Aug 24, 2015	22.86	23.24	21.05	22.52	368,661	-0.98(-4.17%)
Aug 21, 2015	24.05	24.07	23.50	23.50	80,720	-0.77(-3.17%)
Aug 20, 2015	24.64	24.64	24.25	24.27	115,178	-0.55(-2.22%)
Aug 19, 2015	24.76	24.93	24.64	24.82	78,129	-0.14(-0.56%)
Aug 18, 2015	25.01	25.02	24.93	24.96	106,370	-0.08(-0.32%)
Aug 17, 2015	25.50	25.50	24.75	25.04	88,752	+0.14(+0.56%)
Aug 14, 2015	24.83	24.90	24.78	24.90	55,986	+0.10(+0.40%)
Aug 13, 2015	24.87	24.90	24.72	24.80	103,135	-0.02(-0.08%)
Aug 12, 2015	24.69	24.84	24.44	24.82	98,891	+0.02(+0.08%)
Aug 11, 2015	24.91	24.91	24.69	24.80	73,245	-0.21(-0.84%)
Aug 10, 2015	24.77	25.03	24.77	25.01	43,013	+0.29(+1.17%)
Aug 07, 2015	24.81	24.81	24.59	24.72	126,141	-0.08(-0.31%)
Aug 06, 2015	24.92	24.92	24.68	24.80	79,958	-0.17(-0.69%)
Aug 05, 2015	25.06	25.13	24.95	24.97	45,166	+0.09(+0.36%)
Aug 04, 2015	24.93	24.97	24.86	24.88	38,735	-0.03(-0.12%)
Aug 03, 2015	25.08	25.08	24.81	24.91	90,963	-0.07(-0.28%)
Jul 31, 2015	25.42	25.42	24.98	24.98	95,166	-0.08(-0.32%)
Jul 30, 2015	24.90	25.08	24.90	25.06	103,552	+0.02(+0.08%)
Jul 29, 2015	24.93	25.05	24.85	25.04	78,276	+0.18(+0.72%)
Jul 28, 2015	24.68	24.88	24.58	24.86	89,068	+0.30(+1.22%)
Jul 27, 2015	24.50	24.65	24.50	24.56	75,318	-0.15(-0.61%)
Jul 24, 2015	24.94	24.96	24.68	24.71	83,294	-0.24(-0.96%)
Jul 23, 2015	25.16	25.16	24.92	24.95	96,762	-0.13(-0.52%)
Jul 22, 2015	25.11	25.13	25.04	25.08	204,720	-0.07(-0.28%)
Jul 21, 2015	25.29	25.29	25.11	25.15	172,323	-0.11(-0.44%)
Jul 20, 2015	25.34	25.34	25.19	25.26	182,129	+0.02(+0.08%)
Jul 17, 2015	25.26	25.27	25.17	25.24	170,472	+0.02(+0.08%)
Jul 16, 2015	25.23	25.23	25.13	25.22	145,293	+0.21(+0.84%)
Jul 15, 2015	25.11	25.11	24.97	25.01	233,927	-0.03(-0.12%)
Jul 14, 2015	24.96	25.08	24.94	25.04	173,747	+0.09(+0.36%)
Jul 13, 2015	24.79	24.95	24.79	24.95	222,111	+0.29(+1.18%)
Jul 10, 2015	26.95	26.95	24.57	24.66	287,062	+0.26(+1.07%)
Jul 09, 2015	24.68	24.68	24.36	24.40	488,249	+0.06(+0.25%)
Jul 08, 2015	24.63	24.63	24.30	24.34	392,055	-0.38(-1.54%)
Jul 07, 2015	24.67	24.73	24.29	24.72	196,801	+0.16(+0.65%)
Jul 06, 2015	24.53	24.66	24.46	24.56	655,519	-0.09(-0.37%)
Jul 02, 2015	24.78	24.65	24.65	24.65	409,300	-0.02(-0.08%)
Jul 01, 2015	24.69	24.71	24.56	24.67	520,504	+0.14(+0.57%)
Jun 30, 2015	24.71	24.71	24.43	24.53	1,141,651	+0.10(+0.41%)
Jun 29, 2015	24.80	24.80	24.42	24.43	527,665	-0.52(-2.08%)
Jun 26, 2015	24.97	25.01	24.87	24.95	261,458	-0.01(-0.04%)
Jun 25, 2015	25.17	25.17	24.94	24.96	413,350	-0.06(-0.26%)
Jun 24, 2015	25.25	25.25	25.02	25.02	142,754	-0.49(-1.90%)
Jun 23, 2015	25.30	26.46	25.17	25.51	1,257,513	+0.32(+1.27%)
Jun 22, 2015	25.30	25.30	25.17	25.19	382,506	+0.15(+0.60%)
Jun 19, 2015	25.26	25.26	25.04	25.04	201,392	-0.13(-0.52%)
Jun 18, 2015	25.08	25.26	25.05	25.17	338,021	+0.22(+0.88%)
Jun 17, 2015	25.01	25.02	24.82	24.95	151,343	+0.06(+0.24%)
Jun 16, 2015	24.81	24.91	24.74	24.89	75,400	+0.13(+0.53%)
Jun 15, 2015	24.78	24.78	24.65	24.76	214,019	-0.12(-0.48%)

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.

Pacer Trendpilot 750 ETF (NY: PTLC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Pacer Trendpilot 750 ETF (NY: PTLC )

Historical Prices

Sections

Services

Statesman Examiner