Skip to main content

Pacer Benchmark Industrial Real Estate ETF (NY: INDS )

39.75 +0.34 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.65 43.05 42.62 42.62 33,004 +0.05(+0.12%)
Jul 29, 2021 42.54 42.83 42.54 42.57 83,193 +0.08(+0.20%)
Jul 28, 2021 42.52 42.62 42.24 42.48 167,685 +0.05(+0.11%)
Jul 27, 2021 42.28 42.52 42.16 42.44 34,059 +0.12(+0.28%)
Jul 26, 2021 42.58 42.63 42.13 42.32 25,004 -0.18(-0.41%)
Jul 23, 2021 42.26 42.50 42.03 42.49 30,158 +0.55(+1.30%)
Jul 22, 2021 42.09 42.26 41.82 41.95 95,664 -0.37(-0.89%)
Jul 21, 2021 42.80 42.80 42.32 42.32 120,153 -0.22(-0.51%)
Jul 20, 2021 41.92 42.78 41.92 42.54 37,235 +0.91(+2.18%)
Jul 19, 2021 41.83 41.95 41.28 41.63 29,458 -0.45(-1.08%)
Jul 16, 2021 42.08 42.31 41.99 42.09 21,545 +0.25(+0.60%)
Jul 15, 2021 41.55 41.93 41.55 41.84 32,028 +0.19(+0.44%)
Jul 14, 2021 41.74 41.75 41.41 41.65 48,942 +0.19(+0.47%)
Jul 13, 2021 41.84 41.88 41.35 41.46 87,824 -0.47(-1.12%)
Jul 12, 2021 41.56 41.97 41.24 41.93 42,131 +0.50(+1.20%)
Jul 09, 2021 40.77 41.43 40.73 41.43 32,667 +0.79(+1.94%)
Jul 08, 2021 40.53 40.95 40.53 40.64 41,108 -0.19(-0.46%)
Jul 07, 2021 40.84 40.97 40.74 40.83 29,302 +0.14(+0.35%)
Jul 06, 2021 40.33 40.72 39.99 40.69 39,692 +0.48(+1.20%)
Jul 02, 2021 40.04 40.35 40.04 40.21 23,651 +0.27(+0.67%)
Jul 01, 2021 39.95 40.23 39.84 39.94 25,998 +0.01(+0.03%)
Jun 30, 2021 40.61 40.61 39.86 39.93 385,714 -0.34(-0.84%)
Jun 29, 2021 40.42 40.65 40.26 40.26 40,027 -0.11(-0.27%)
Jun 28, 2021 40.64 40.64 40.04 40.37 29,241 -0.19(-0.46%)
Jun 25, 2021 40.40 40.56 40.19 40.56 15,299 +0.37(+0.92%)
Jun 24, 2021 40.43 40.43 39.95 40.19 71,279 -0.05(-0.11%)
Jun 23, 2021 40.45 40.49 40.23 40.23 35,720 -0.11(-0.28%)
Jun 22, 2021 40.54 40.54 40.26 40.35 18,907 -0.32(-0.80%)
Jun 21, 2021 39.93 40.73 39.66 40.67 17,339 +0.92(+2.33%)
Jun 18, 2021 40.54 40.63 39.75 39.75 19,268 -0.84(-2.08%)
Jun 17, 2021 40.36 40.66 40.35 40.59 15,036 +0.03(+0.07%)
Jun 16, 2021 41.15 41.15 40.43 40.56 42,557 -0.35(-0.86%)
Jun 15, 2021 41.46 41.46 40.88 40.91 33,207 -0.45(-1.09%)
Jun 14, 2021 41.23 41.37 40.94 41.37 27,860 +0.25(+0.61%)
Jun 11, 2021 41.52 41.52 40.88 41.12 20,482 -0.12(-0.29%)
Jun 10, 2021 40.89 41.29 40.82 41.24 30,531 +0.46(+1.13%)
Jun 09, 2021 41.03 41.07 40.78 40.78 72,790 -0.05(-0.13%)
Jun 08, 2021 40.59 40.93 40.59 40.83 18,775 +0.41(+1.02%)
Jun 07, 2021 40.05 40.53 40.05 40.41 27,501 +0.48(+1.20%)
Jun 04, 2021 39.95 39.97 39.73 39.93 17,679 +0.04(+0.11%)
Jun 03, 2021 39.80 39.91 39.63 39.89 35,499 +0.07(+0.17%)
Jun 02, 2021 39.63 39.85 39.44 39.82 20,344 +0.43(+1.10%)
Jun 01, 2021 39.22 39.45 38.91 39.39 298,943 +0.48(+1.24%)
May 28, 2021 38.84 38.98 38.79 38.91 18,945 +0.22(+0.58%)
May 27, 2021 39.02 39.02 38.68 38.68 30,876 -0.25(-0.64%)
May 26, 2021 39.04 39.12 38.91 38.93 33,519 +0.06(+0.14%)
May 25, 2021 38.96 39.01 38.82 38.87 14,847 -0.06(-0.14%)
May 24, 2021 38.74 39.20 38.74 38.93 15,381 +0.37(+0.96%)
May 21, 2021 38.66 38.75 38.39 38.56 19,786 +0.00(+0.00%)
May 20, 2021 38.23 38.61 38.23 38.56 21,037 +0.36(+0.94%)
May 19, 2021 38.04 38.20 37.67 38.20 13,194 +0.03(+0.07%)
May 18, 2021 38.05 38.31 37.98 38.17 11,224 +0.06(+0.15%)
May 17, 2021 38.31 38.31 38.03 38.11 41,695 -0.09(-0.24%)
May 14, 2021 37.96 38.26 37.96 38.21 11,948 +0.42(+1.10%)
May 13, 2021 37.30 37.94 37.30 37.79 23,160 +0.50(+1.34%)
May 12, 2021 38.15 38.15 37.20 37.29 26,473 -0.76(-1.99%)
May 11, 2021 38.53 38.70 37.84 38.05 21,283 -0.67(-1.72%)
May 10, 2021 38.83 39.20 38.67 38.72 23,509 +0.06(+0.14%)
May 07, 2021 38.23 38.66 38.23 38.66 15,723 +0.42(+1.11%)
May 06, 2021 37.91 38.37 37.91 38.24 25,149 +0.31(+0.81%)
May 05, 2021 38.03 38.50 37.79 37.93 26,087 -0.57(-1.49%)
May 04, 2021 38.78 38.90 38.31 38.50 19,176 -0.32(-0.83%)
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.