Skip to main content

Pacer Benchmark Industrial Real Estate ETF (NY: INDS )

43.52 -0.16 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.63 43.74 43.41 43.66 35,502 +0.10(+0.23%)
Aug 30, 2021 42.98 43.55 42.92 43.55 80,290 +0.66(+1.53%)
Aug 27, 2021 42.60 43.00 42.60 42.90 17,488 +0.46(+1.09%)
Aug 26, 2021 42.35 42.56 42.19 42.43 106,472 +0.11(+0.26%)
Aug 25, 2021 42.51 42.58 42.24 42.32 30,406 -0.13(-0.30%)
Aug 24, 2021 42.96 42.96 42.42 42.45 34,994 -0.40(-0.94%)
Aug 23, 2021 43.29 43.37 42.82 42.85 116,275 -0.27(-0.64%)
Aug 20, 2021 42.87 43.24 42.57 43.13 18,134 +0.30(+0.71%)
Aug 19, 2021 42.51 42.83 42.17 42.82 43,937 +0.15(+0.35%)
Aug 18, 2021 42.96 43.03 42.64 42.67 618,617 -0.32(-0.75%)
Aug 17, 2021 43.04 43.04 42.71 43.00 35,383 +0.02(+0.04%)
Aug 16, 2021 42.90 43.09 42.86 42.98 19,389 +0.16(+0.37%)
Aug 13, 2021 42.74 42.89 42.58 42.82 33,970 +0.25(+0.59%)
Aug 12, 2021 42.48 42.57 42.21 42.57 36,278 +0.31(+0.72%)
Aug 11, 2021 42.17 42.40 42.13 42.27 41,339 +0.12(+0.28%)
Aug 10, 2021 42.53 42.53 42.12 42.15 32,144 -0.43(-1.00%)
Aug 09, 2021 42.80 42.80 42.48 42.57 29,554 -0.13(-0.30%)
Aug 06, 2021 42.75 42.84 42.44 42.70 130,228 -0.16(-0.37%)
Aug 05, 2021 42.47 42.87 42.47 42.86 25,988 +0.51(+1.20%)
Aug 04, 2021 42.55 42.67 42.25 42.35 21,486 -0.18(-0.42%)
Aug 03, 2021 42.52 42.57 42.25 42.53 21,535 +0.12(+0.29%)
Aug 02, 2021 42.79 42.90 42.39 42.41 39,776 -0.18(-0.43%)
Jul 30, 2021 42.62 43.02 42.59 42.59 33,028 +0.05(+0.12%)
Jul 29, 2021 42.51 42.80 42.51 42.54 83,254 +0.08(+0.20%)
Jul 28, 2021 42.49 42.59 42.21 42.45 167,807 +0.05(+0.11%)
Jul 27, 2021 42.25 42.49 42.12 42.41 34,084 +0.12(+0.28%)
Jul 26, 2021 42.55 42.60 42.10 42.29 25,023 -0.18(-0.41%)
Jul 23, 2021 42.23 42.47 42.00 42.46 30,180 +0.54(+1.30%)
Jul 22, 2021 42.06 42.22 41.79 41.92 95,734 -0.37(-0.89%)
Jul 21, 2021 42.77 42.77 42.29 42.29 120,241 -0.22(-0.51%)
Jul 20, 2021 41.89 42.75 41.89 42.51 37,262 +0.91(+2.18%)
Jul 19, 2021 41.80 41.92 41.25 41.60 29,479 -0.45(-1.08%)
Jul 16, 2021 42.05 42.28 41.96 42.06 21,561 +0.25(+0.60%)
Jul 15, 2021 41.52 41.90 41.52 41.81 32,052 +0.18(+0.44%)
Jul 14, 2021 41.71 41.72 41.38 41.62 48,978 +0.19(+0.47%)
Jul 13, 2021 41.81 41.85 41.32 41.43 87,888 -0.47(-1.12%)
Jul 12, 2021 41.53 41.94 41.21 41.90 42,162 +0.50(+1.20%)
Jul 09, 2021 40.74 41.40 40.70 41.40 32,691 +0.79(+1.94%)
Jul 08, 2021 40.50 40.92 40.50 40.61 41,138 -0.19(-0.46%)
Jul 07, 2021 40.81 40.94 40.71 40.80 29,323 +0.14(+0.35%)
Jul 06, 2021 40.30 40.69 39.96 40.66 39,721 +0.48(+1.20%)
Jul 02, 2021 40.01 40.32 40.01 40.18 23,669 +0.27(+0.67%)
Jul 01, 2021 39.92 40.20 39.81 39.91 26,017 +0.01(+0.03%)
Jun 30, 2021 40.58 40.58 39.83 39.90 385,997 -0.34(-0.84%)
Jun 29, 2021 40.39 40.62 40.23 40.23 40,057 -0.11(-0.27%)
Jun 28, 2021 40.61 40.61 40.01 40.34 29,263 -0.19(-0.46%)
Jun 25, 2021 40.37 40.53 40.16 40.53 15,310 +0.37(+0.92%)
Jun 24, 2021 40.40 40.40 39.92 40.16 71,331 -0.05(-0.11%)
Jun 23, 2021 40.42 40.46 40.21 40.21 35,746 -0.11(-0.28%)
Jun 22, 2021 40.51 40.51 40.23 40.32 18,921 -0.32(-0.80%)
Jun 21, 2021 39.90 40.70 39.63 40.64 17,352 +0.92(+2.33%)
Jun 18, 2021 40.51 40.60 39.72 39.72 19,283 -0.84(-2.08%)
Jun 17, 2021 40.33 40.63 40.32 40.56 15,047 +0.03(+0.07%)
Jun 16, 2021 41.12 41.12 40.40 40.53 42,588 -0.35(-0.86%)
Jun 15, 2021 41.43 41.43 40.85 40.88 33,231 -0.45(-1.09%)
Jun 14, 2021 41.20 41.34 40.91 41.34 27,881 +0.25(+0.61%)
Jun 11, 2021 41.49 41.49 40.85 41.09 20,497 -0.12(-0.29%)
Jun 10, 2021 40.86 41.26 40.79 41.21 30,553 +0.46(+1.13%)
Jun 09, 2021 41.00 41.04 40.75 40.75 72,843 -0.05(-0.13%)
Jun 08, 2021 40.56 40.90 40.56 40.80 18,789 +0.41(+1.02%)
Jun 07, 2021 40.03 40.50 40.03 40.39 27,521 +0.48(+1.20%)
Jun 04, 2021 39.92 39.94 39.70 39.91 17,692 +0.05(+0.11%)
Jun 03, 2021 39.77 39.88 39.60 39.86 35,525 +0.07(+0.17%)
Jun 02, 2021 39.60 39.82 39.41 39.79 20,359 +0.43(+1.10%)
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.