Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

99.57 +0.49 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Apr 30, 2019 68.09 68.22 67.95 68.22 3,043 -0.00(-0.01%)
Apr 29, 2019 68.29 68.34 68.19 68.22 5,265 -0.06(-0.08%)
Apr 26, 2019 67.95 68.31 67.89 68.28 14,822 +0.62(+0.92%)
Apr 25, 2019 67.62 67.81 67.42 67.66 8,587 +0.02(+0.04%)
Apr 24, 2019 68.11 68.11 67.63 67.63 4,535 -0.48(-0.70%)
Apr 23, 2019 67.47 68.11 67.47 68.11 7,720 +0.77(+1.14%)
Apr 22, 2019 67.61 67.61 67.31 67.34 13,360 -0.29(-0.43%)
Apr 18, 2019 67.55 67.73 67.27 67.63 9,490 +0.28(+0.42%)
Apr 17, 2019 67.33 67.45 67.15 67.35 3,976 -0.15(-0.22%)
Apr 16, 2019 67.61 67.64 67.39 67.50 5,965 +0.02(+0.03%)
Apr 15, 2019 67.16 67.59 67.16 67.48 21,251 +0.31(+0.46%)
Apr 12, 2019 67.23 67.23 67.07 67.17 4,585 +0.13(+0.20%)
Apr 11, 2019 66.72 67.15 66.72 67.04 38,137 +0.32(+0.48%)
Apr 10, 2019 66.39 66.81 66.39 66.72 9,967 +0.32(+0.48%)
Apr 09, 2019 66.56 66.68 66.40 66.40 3,615 -0.30(-0.45%)
Apr 08, 2019 66.37 66.70 66.37 66.70 2,220 +0.24(+0.36%)
Apr 05, 2019 66.69 66.69 66.31 66.46 6,824 +0.17(+0.25%)
Apr 04, 2019 66.36 66.45 66.06 66.29 5,238 -0.10(-0.15%)
Apr 03, 2019 66.37 66.62 66.29 66.39 6,623 +0.17(+0.25%)
Apr 02, 2019 66.56 66.56 66.11 66.22 4,652 -0.24(-0.37%)
Apr 01, 2019 66.81 66.81 66.21 66.47 4,984 -0.09(-0.13%)
Mar 29, 2019 66.38 66.57 66.36 66.56 5,331 +0.10(+0.15%)
Mar 28, 2019 65.90 66.46 65.88 66.46 83,206 +0.83(+1.26%)
Mar 27, 2019 65.78 65.83 65.20 65.63 8,016 -0.23(-0.35%)
Mar 26, 2019 65.74 66.03 65.58 65.86 5,880 +0.53(+0.82%)
Mar 25, 2019 64.97 65.55 64.70 65.32 10,627 +0.26(+0.40%)
Mar 22, 2019 65.73 65.86 65.06 65.06 19,728 -0.82(-1.24%)
Mar 21, 2019 65.66 66.07 65.41 65.88 15,349 +0.68(+1.04%)
Mar 20, 2019 65.65 65.65 64.95 65.20 8,559 -0.56(-0.86%)
Mar 19, 2019 66.05 66.05 65.64 65.76 19,098 +0.02(+0.03%)
Mar 18, 2019 65.68 66.07 65.68 65.74 19,536 -0.03(-0.04%)
Mar 15, 2019 65.69 66.03 65.65 65.77 3,092 -0.02(-0.03%)
Mar 14, 2019 65.91 65.93 65.58 65.79 7,805 -0.14(-0.22%)
Mar 13, 2019 65.80 66.06 65.80 65.94 4,202 +0.51(+0.78%)
Mar 12, 2019 65.70 65.80 65.43 65.43 9,115 -0.47(-0.71%)
Mar 11, 2019 65.09 65.90 65.02 65.90 60,846 +1.00(+1.55%)
Mar 08, 2019 64.89 65.08 64.71 64.89 8,850 -0.15(-0.23%)
Mar 07, 2019 65.42 65.42 64.97 65.04 13,807 -0.51(-0.77%)
Mar 06, 2019 66.14 66.14 65.47 65.55 7,955 -0.44(-0.67%)
Mar 05, 2019 66.10 66.20 65.92 65.99 18,930 -0.02(-0.03%)
Mar 04, 2019 66.56 66.56 65.53 66.01 7,725 -0.08(-0.11%)
Mar 01, 2019 65.94 66.36 65.94 66.08 3,838 +0.53(+0.82%)
Feb 28, 2019 65.35 65.68 65.26 65.55 6,086 +0.40(+0.62%)
Feb 27, 2019 65.53 65.53 64.79 65.15 57,719 -0.23(-0.34%)
Feb 26, 2019 65.01 65.70 65.01 65.37 14,109 +0.35(+0.53%)
Feb 25, 2019 65.72 65.72 65.02 65.02 6,673 -0.62(-0.94%)
Feb 22, 2019 65.38 65.64 65.38 65.64 12,263 +0.35(+0.53%)
Feb 21, 2019 64.36 65.44 64.36 65.30 11,034 +0.69(+1.07%)
Feb 20, 2019 64.85 64.85 64.33 64.60 15,848 -0.13(-0.20%)
Feb 19, 2019 65.11 65.11 64.40 64.73 46,353 +0.03(+0.04%)
Feb 15, 2019 64.79 64.80 64.53 64.70 9,597 +0.07(+0.10%)
Feb 14, 2019 64.42 64.79 64.41 64.64 8,631 -0.17(-0.26%)
Feb 13, 2019 64.40 64.81 64.40 64.81 68,449 +0.42(+0.66%)
Feb 12, 2019 64.02 64.96 64.02 64.39 51,767 +0.70(+1.10%)
Feb 11, 2019 63.49 63.75 63.43 63.68 28,104 +0.37(+0.58%)
Feb 08, 2019 62.77 63.32 62.77 63.32 17,062 +0.23(+0.36%)
Feb 07, 2019 63.02 63.14 62.73 63.09 13,823 -0.30(-0.47%)
Feb 06, 2019 63.36 63.51 63.17 63.39 21,057 -0.05(-0.07%)
Feb 05, 2019 63.83 63.83 63.12 63.44 47,654 -0.55(-0.86%)
Feb 04, 2019 63.19 63.99 63.19 63.99 222,481 +0.89(+1.41%)
Feb 01, 2019 63.19 63.45 62.95 63.10 80,298 +0.07(+0.10%)
Jan 31, 2019 62.48 63.19 62.33 63.04 17,458 +0.62(+0.99%)
Jan 30, 2019 62.59 62.80 62.42 62.42 10,214 +0.10(+0.17%)
Jan 29, 2019 62.42 62.70 62.31 62.31 6,908 +0.14(+0.22%)
Jan 28, 2019 62.16 62.32 61.84 62.17 13,785 -0.31(-0.49%)
Jan 25, 2019 63.19 63.19 62.46 62.48 17,701 -0.10(-0.16%)
Jan 24, 2019 63.04 63.04 62.28 62.59 38,122 -0.68(-1.08%)
Jan 23, 2019 63.29 63.53 62.80 63.27 48,515 +0.32(+0.51%)
Jan 22, 2019 63.72 63.72 62.60 62.95 20,958 -1.03(-1.61%)
Jan 18, 2019 63.67 64.19 63.39 63.98 49,906 +0.68(+1.07%)
Jan 17, 2019 63.00 63.47 63.00 63.31 46,499 +0.47(+0.74%)
Jan 16, 2019 62.76 63.16 62.59 62.84 8,723 +0.05(+0.08%)
Jan 15, 2019 62.29 62.82 62.25 62.79 10,319 +0.78(+1.26%)
Jan 14, 2019 63.19 63.19 61.98 62.01 26,159 -0.58(-0.93%)
Jan 11, 2019 62.84 62.84 62.28 62.59 11,090 -0.20(-0.31%)
Jan 10, 2019 62.11 62.79 61.97 62.79 6,979 +0.28(+0.45%)
Jan 09, 2019 62.07 62.68 62.07 62.51 15,734 +0.15(+0.24%)
Jan 08, 2019 62.33 62.42 61.77 62.36 14,087 +0.37(+0.59%)
Jan 07, 2019 61.94 62.35 61.80 61.99 31,054 +0.22(+0.35%)
Jan 04, 2019 60.63 61.84 60.63 61.78 108,984 +1.22(+2.01%)
Jan 03, 2019 60.48 61.09 60.10 60.56 9,294 -0.53(-0.87%)
Jan 02, 2019 60.50 61.09 60.40 61.09 74,185 -0.06(-0.09%)
Dec 31, 2018 61.32 61.32 60.79 61.15 24,526 +0.19(+0.31%)
Dec 28, 2018 61.59 61.59 60.58 60.96 232,364 -0.08(-0.14%)
Dec 27, 2018 60.20 61.05 59.26 61.05 30,455 +0.67(+1.10%)
Dec 26, 2018 58.83 60.38 58.26 60.38 50,733 +1.84(+3.14%)
Dec 24, 2018 60.52 60.52 58.43 58.54 46,281 -1.30(-2.18%)
Dec 21, 2018 60.80 62.03 59.75 59.85 57,729 -1.14(-1.87%)
Dec 20, 2018 62.50 62.50 60.59 60.99 79,603 -1.64(-2.61%)
Dec 19, 2018 63.52 63.94 62.29 62.62 26,167 -0.74(-1.17%)
Dec 18, 2018 63.79 64.09 63.17 63.37 16,375 -0.10(-0.15%)
Dec 17, 2018 65.38 65.38 63.35 63.47 39,622 -1.60(-2.46%)
Dec 14, 2018 66.10 66.10 65.07 65.07 12,935 -1.13(-1.71%)
Dec 13, 2018 66.49 66.49 65.78 66.20 87,173 -0.08(-0.12%)
Dec 12, 2018 66.28 66.59 66.15 66.28 16,115 +0.61(+0.92%)
Dec 11, 2018 66.34 66.34 65.19 65.67 22,520 +0.38(+0.58%)
Dec 10, 2018 65.63 65.63 64.48 65.29 28,363 +0.08(+0.12%)
Dec 07, 2018 66.08 66.35 64.92 65.22 25,764 -1.09(-1.65%)
Dec 06, 2018 65.94 66.36 64.92 66.31 33,337 -0.19(-0.28%)
Dec 04, 2018 68.60 68.60 66.39 66.50 172,119 -1.31(-1.94%)
Dec 03, 2018 68.32 68.32 67.20 67.81 11,181 +0.32(+0.47%)
Nov 30, 2018 67.64 67.64 67.37 67.49 20,739 +0.03(+0.05%)
Nov 29, 2018 67.22 67.82 66.85 67.46 24,836 +0.24(+0.35%)
Nov 28, 2018 66.49 67.22 66.48 67.22 14,883 +0.65(+0.98%)
Nov 27, 2018 66.33 66.60 66.32 66.57 37,770 -0.01(-0.01%)
Nov 26, 2018 66.87 66.87 66.32 66.58 9,515 +0.08(+0.13%)
Nov 23, 2018 65.84 66.62 65.84 66.50 11,439 +0.25(+0.38%)
Nov 21, 2018 66.24 66.24 66.24 0 +0.09(+0.14%)
Nov 20, 2018 66.83 66.83 65.98 66.15 188,317 -0.69(-1.04%)
Nov 19, 2018 68.32 68.32 66.54 66.84 67,508 -0.70(-1.04%)
Nov 16, 2018 67.07 67.70 66.79 67.54 39,127 +0.36(+0.54%)
Nov 15, 2018 66.58 67.24 66.41 67.18 33,976 +0.30(+0.45%)
Nov 14, 2018 67.96 67.96 66.69 66.88 46,719 -0.71(-1.05%)
Nov 13, 2018 68.58 68.58 67.45 67.59 17,618 -0.51(-0.75%)
Nov 12, 2018 68.46 68.60 67.92 68.10 20,123 -0.20(-0.30%)
Nov 09, 2018 68.80 68.80 67.67 68.30 7,590 -0.02(-0.03%)
Nov 08, 2018 67.90 68.41 67.90 68.32 59,085 +0.34(+0.49%)
Nov 07, 2018 68.19 68.20 67.35 67.98 48,145 -0.36(-0.53%)
Nov 06, 2018 67.96 68.35 67.71 68.35 24,790 +0.72(+1.06%)
Nov 05, 2018 68.01 68.01 66.99 67.63 101,601 +0.37(+0.56%)
Nov 02, 2018 67.97 67.97 67.07 67.25 38,165 -0.13(-0.19%)
Nov 01, 2018 67.25 67.39 67.00 67.39 47,305 +0.76(+1.14%)
Oct 31, 2018 67.16 67.16 66.35 66.63 6,847 -0.24(-0.36%)
Oct 30, 2018 65.73 66.87 65.73 66.87 7,370 +1.90(+2.92%)
Oct 29, 2018 65.50 66.15 64.73 64.97 14,293 +0.24(+0.38%)
Oct 26, 2018 65.01 65.19 64.01 64.73 11,652 -0.98(-1.49%)
Oct 25, 2018 65.73 65.99 65.27 65.71 115,496 +0.31(+0.47%)
Oct 24, 2018 66.29 66.36 65.40 65.40 8,551 -0.60(-0.91%)
Oct 23, 2018 65.83 66.20 64.87 66.00 18,473 -0.28(-0.43%)
Oct 22, 2018 66.29 66.33 65.90 66.29 42,581 +0.34(+0.52%)
Oct 19, 2018 66.10 66.23 65.63 65.95 5,986 +0.28(+0.43%)
Oct 18, 2018 66.27 66.28 65.29 65.66 9,382 -0.72(-1.08%)
Oct 17, 2018 66.02 66.47 65.83 66.38 11,795 -0.11(-0.17%)
Oct 16, 2018 65.08 66.50 65.08 66.50 12,972 +1.65(+2.54%)
Oct 15, 2018 64.41 65.04 63.92 64.85 4,044 +0.46(+0.71%)
Oct 12, 2018 64.15 64.41 63.59 64.39 6,628 +0.65(+1.03%)
Oct 11, 2018 64.94 64.94 63.51 63.74 25,236 -1.27(-1.95%)
Oct 10, 2018 66.09 66.09 64.94 65.01 19,169 -1.36(-2.05%)
Oct 09, 2018 66.36 66.73 66.36 66.37 2,648 -0.20(-0.30%)
Oct 08, 2018 66.62 66.62 66.09 66.57 36,347 +0.15(+0.23%)
Oct 05, 2018 66.55 66.61 66.24 66.41 3,741 +0.34(+0.51%)
Oct 04, 2018 67.48 67.48 65.85 66.08 7,324 -0.65(-0.98%)
Oct 03, 2018 67.29 67.29 66.65 66.73 7,592 +0.06(+0.09%)
Oct 02, 2018 66.78 67.16 66.67 66.67 21,340 -0.03(-0.04%)
Oct 01, 2018 67.75 67.75 66.69 66.69 8,093 -0.42(-0.63%)
Sep 28, 2018 66.92 67.43 66.92 67.11 6,200 +0.19(+0.28%)
Sep 27, 2018 67.18 67.18 66.72 66.93 12,045 -0.27(-0.40%)
Sep 26, 2018 67.31 67.80 67.16 67.19 5,238 -0.30(-0.45%)
Sep 25, 2018 67.47 67.73 67.37 67.50 9,455 -0.18(-0.27%)
Sep 24, 2018 68.00 68.00 67.42 67.68 6,758 -0.20(-0.30%)
Sep 21, 2018 68.21 68.22 67.86 67.89 3,426 -0.06(-0.08%)
Sep 20, 2018 67.47 67.96 67.39 67.94 7,743 +0.90(+1.34%)
Sep 19, 2018 67.79 67.89 67.05 67.05 5,075 -0.90(-1.32%)
Sep 18, 2018 67.90 67.95 67.70 67.95 7,014 +0.03(+0.04%)
Sep 17, 2018 68.74 68.74 67.92 67.92 5,372 -0.81(-1.18%)
Sep 14, 2018 68.70 68.76 68.46 68.73 5,997 +0.10(+0.14%)
Sep 13, 2018 68.67 68.74 68.50 68.63 7,757 -0.20(-0.29%)
Sep 12, 2018 68.62 68.83 68.33 68.83 11,736 +0.75(+1.10%)
Sep 11, 2018 67.86 68.15 67.64 68.08 2,352 +0.13(+0.20%)
Sep 10, 2018 67.96 68.17 67.88 67.94 3,721 +0.36(+0.53%)
Sep 07, 2018 67.33 67.73 67.33 67.59 10,066 -0.05(-0.07%)
Sep 06, 2018 67.94 67.94 67.31 67.63 9,116 +0.02(+0.03%)
Sep 05, 2018 67.65 67.72 67.27 67.61 6,751 -0.12(-0.17%)
Sep 04, 2018 67.68 67.78 67.56 67.73 6,210 +0.02(+0.03%)
Aug 31, 2018 67.71 67.71 67.71 0 +0.17(+0.25%)
Aug 30, 2018 67.66 67.76 67.24 67.54 11,593 +0.02(+0.03%)
Aug 29, 2018 67.39 67.75 67.39 67.52 3,233 -0.02(-0.03%)
Aug 28, 2018 67.96 67.96 67.34 67.54 9,666 -0.29(-0.43%)
Aug 27, 2018 67.80 67.88 67.61 67.83 5,870 +0.22(+0.33%)
Aug 24, 2018 67.07 67.61 67.07 67.61 5,568 +0.31(+0.46%)
Aug 23, 2018 67.05 67.73 67.05 67.30 10,502 -0.17(-0.26%)
Aug 22, 2018 67.63 67.63 67.11 67.47 3,695 +0.20(+0.29%)
Aug 21, 2018 67.40 67.66 67.18 67.27 16,708 -0.24(-0.35%)
Aug 20, 2018 67.66 67.66 67.23 67.51 12,162 +0.52(+0.78%)
Aug 17, 2018 66.91 66.99 66.41 66.99 6,104 +0.11(+0.17%)
Aug 16, 2018 67.06 67.09 66.81 66.88 3,952 +0.13(+0.19%)
Aug 15, 2018 66.87 66.87 66.28 66.75 12,282 -0.41(-0.61%)
Aug 14, 2018 66.77 67.21 66.63 67.16 5,101 +0.82(+1.23%)
Aug 13, 2018 67.00 67.00 66.11 66.34 11,637 -0.01(-0.01%)
Aug 10, 2018 66.28 66.62 65.64 66.35 9,959 -0.22(-0.33%)
Aug 09, 2018 66.63 66.72 66.57 66.57 4,534 -0.06(-0.08%)
Aug 08, 2018 66.58 66.80 66.55 66.63 4,604 -0.27(-0.40%)
Aug 07, 2018 67.70 67.70 66.77 66.90 22,022 -0.61(-0.90%)
Aug 06, 2018 67.19 67.64 67.19 67.50 59,050 +0.33(+0.49%)
Aug 03, 2018 66.77 67.34 66.77 67.18 10,387 +1.00(+1.51%)
Aug 02, 2018 65.46 66.23 65.46 66.18 16,905 +0.43(+0.65%)
Aug 01, 2018 65.93 65.97 65.29 65.75 44,481 -0.34(-0.51%)
Jul 31, 2018 65.75 66.08 65.65 66.08 25,935 +0.47(+0.71%)
Jul 30, 2018 66.78 66.78 65.49 65.62 26,347 -1.20(-1.80%)
Jul 27, 2018 67.41 67.70 66.70 66.82 9,039 -0.68(-1.01%)
Jul 26, 2018 67.47 67.70 67.42 67.50 12,647 +0.20(+0.29%)
Jul 25, 2018 66.84 67.31 66.72 67.31 8,761 +0.80(+1.21%)
Jul 24, 2018 67.43 67.43 66.33 66.50 8,332 -0.52(-0.78%)
Jul 23, 2018 67.67 67.67 66.70 67.03 12,318 -0.06(-0.08%)
Jul 20, 2018 67.25 67.33 66.94 67.08 13,287 +0.08(+0.13%)
Jul 19, 2018 66.62 67.10 66.55 67.00 12,637 +0.14(+0.21%)
Jul 18, 2018 66.98 67.06 66.62 66.86 22,926 -0.13(-0.20%)
Jul 17, 2018 67.00 67.19 66.81 66.99 16,420 +0.28(+0.42%)
Jul 16, 2018 66.90 66.94 66.71 66.71 20,287 -0.48(-0.72%)
Jul 13, 2018 67.49 67.11 67.19 96,307 +0.08(+0.11%)
Jul 12, 2018 67.47 67.47 66.90 67.11 11,179 +0.07(+0.10%)
Jul 11, 2018 67.01 67.19 66.94 67.05 15,841 -0.20(-0.29%)
Jul 10, 2018 67.24 67.69 67.06 67.24 52,403 +0.03(+0.05%)
Jul 09, 2018 67.62 67.62 67.14 67.21 37,648 +0.01(+0.02%)
Jul 06, 2018 66.93 67.37 66.91 67.20 5,715 +0.30(+0.45%)
Jul 05, 2018 66.13 66.96 66.06 66.90 13,758 +0.92(+1.40%)
Jul 03, 2018 65.97 65.97 65.97 0 +0.09(+0.14%)
Jul 02, 2018 65.58 65.88 65.50 65.88 38,982 -0.25(-0.38%)
Jun 29, 2018 66.29 66.47 66.13 66.13 27,043 +0.04(+0.07%)
Jun 28, 2018 65.60 66.19 65.59 66.08 15,223 +0.53(+0.81%)
Jun 27, 2018 67.07 67.07 65.55 65.55 7,926 -0.95(-1.43%)
Jun 26, 2018 66.01 66.65 65.92 66.50 11,424 +0.90(+1.37%)
Jun 25, 2018 66.17 66.17 65.47 65.60 4,183 -0.87(-1.31%)
Jun 22, 2018 66.85 66.88 66.45 66.47 7,048 +0.04(+0.05%)
Jun 21, 2018 67.09 67.09 66.30 66.43 8,244 -0.85(-1.27%)
Jun 20, 2018 67.97 67.97 67.07 67.28 8,433 +0.24(+0.36%)
Jun 19, 2018 66.42 67.11 66.42 67.04 24,819 +0.03(+0.05%)
Jun 18, 2018 66.81 67.03 66.50 67.01 6,913 +0.20(+0.30%)
Jun 15, 2018 66.66 66.66 66.81 9,952 +0.15(+0.22%)
Jun 14, 2018 66.28 66.66 66.18 66.66 13,875 +0.45(+0.68%)
Jun 13, 2018 66.42 66.56 66.14 66.21 7,232 -0.40(-0.59%)
Jun 12, 2018 66.03 66.70 66.03 66.61 11,654 +0.46(+0.69%)
Jun 11, 2018 66.26 66.34 65.95 66.15 7,500 +0.09(+0.14%)
Jun 08, 2018 65.83 66.06 65.71 66.06 3,597 +0.74(+1.13%)
Jun 07, 2018 65.55 65.55 65.09 65.31 5,409 -0.01(-0.01%)
Jun 06, 2018 65.32 6,019 +0.20(+0.30%)
Jun 05, 2018 65.92 65.92 64.97 65.13 3,962 +0.26(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.