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

Principal Shareholders Yield ETF (NQ: PY )

45.53 -0.16 (-0.35%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 13, 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 (%)
May 31, 2017 23.37 23.37 23.36 23.36 603 +0.13(+0.55%)
May 24, 2017 23.23 23.23 23.23 0 +0.05(+0.23%)
May 23, 2017 23.18 23.20 23.18 23.18 1,535 -0.06(-0.26%)
May 19, 2017 23.24 23.24 23.24 0 -0.38(-1.61%)
May 04, 2017 23.62 23.62 23.62 0 -0.09(-0.38%)
May 02, 2017 23.71 23.71 23.71 105 -0.33(-1.37%)
Apr 27, 2017 24.04 24.04 24.04 0 +0.05(+0.21%)
Apr 25, 2017 23.99 23.99 23.99 1 +0.49(+2.08%)
Apr 07, 2017 23.50 23.50 23.50 0 +0.07(+0.30%)
Apr 04, 2017 23.43 23.43 23.43 14 -0.03(-0.13%)
Mar 21, 2017 23.46 23.46 23.46 1 -0.37(-1.55%)
Mar 16, 2017 23.83 23.83 23.83 1 +0.13(+0.55%)
Mar 15, 2017 23.75 23.75 23.70 23.70 572 +0.06(+0.26%)
Mar 14, 2017 23.64 23.64 23.64 23.64 208 -0.02(-0.08%)
Mar 09, 2017 23.66 23.66 23.66 1 -0.12(-0.48%)
Mar 07, 2017 23.77 23.77 23.77 0 +0.00(+0.00%)
Mar 06, 2017 23.77 23.77 23.77 23.77 122 -0.33(-1.37%)
Mar 02, 2017 24.10 24.10 24.10 0 -0.20(-0.81%)
Mar 01, 2017 24.27 24.30 24.27 24.30 947 +0.26(+1.10%)
Feb 27, 2017 24.03 24.03 24.03 114 -0.03(-0.14%)
Feb 22, 2017 24.07 24.07 24.07 0 +0.16(+0.65%)
Feb 17, 2017 23.91 23.91 23.91 9 +0.20(+0.83%)
Feb 10, 2017 23.71 23.71 23.71 0 +0.44(+1.87%)
Feb 08, 2017 23.28 23.28 23.28 0 -0.02(-0.07%)
Feb 06, 2017 23.29 23.29 23.29 0 +0.19(+0.82%)
Feb 02, 2017 23.10 23.10 23.10 0 -0.01(-0.04%)
Feb 01, 2017 23.05 23.11 23.03 23.11 1,515 +0.17(+0.75%)
Jan 31, 2017 22.94 22.94 22.94 22.94 121 -0.30(-1.31%)
Jan 27, 2017 23.24 23.24 23.24 0 -0.13(-0.57%)
Jan 26, 2017 23.44 23.44 23.34 23.38 1,943 +0.00(+0.00%)
Jan 25, 2017 23.38 23.38 23.34 23.38 1,201 +0.50(+2.21%)
Jan 23, 2017 22.87 22.87 22.87 0 -0.03(-0.15%)
Jan 20, 2017 22.93 22.93 22.91 22.91 1,308 +0.04(+0.17%)
Jan 19, 2017 22.87 22.87 22.87 22.87 156 -0.09(-0.39%)
Jan 18, 2017 22.89 22.96 22.84 22.96 4,131 +0.08(+0.36%)
Jan 17, 2017 22.88 22.88 22.87 22.87 351 -0.19(-0.83%)
Jan 13, 2017 23.06 23.06 23.06 0 +0.11(+0.49%)
Jan 03, 2017 22.95 22.95 22.95 0 -0.05(-0.20%)
Dec 28, 2016 23.00 23.00 23.00 0 -0.08(-0.33%)
Dec 22, 2016 23.07 23.07 23.07 0 -0.01(-0.04%)
Dec 19, 2016 23.08 23.08 23.08 3 -0.47(-2.02%)
Dec 16, 2016 23.56 23.56 23.56 23.56 244 +0.32(+1.38%)
Dec 15, 2016 23.23 23.23 23.23 23.23 281 -0.06(-0.25%)
Dec 08, 2016 23.29 23.29 23.29 0 +0.52(+2.26%)
Dec 06, 2016 22.78 22.78 22.78 1 +0.08(+0.36%)
Dec 05, 2016 22.70 22.70 22.70 22.70 360 +0.16(+0.69%)
Dec 02, 2016 22.54 22.54 22.54 22.54 133 -0.03(-0.14%)
Nov 30, 2016 22.57 22.57 22.57 12 +0.07(+0.30%)
Nov 29, 2016 22.51 22.51 22.51 22.51 354 +0.31(+1.40%)
Nov 18, 2016 22.20 22.20 22.20 0 -0.05(-0.21%)
Nov 17, 2016 22.25 22.25 22.24 22.24 469 +0.74(+3.43%)
Nov 10, 2016 21.50 21.50 21.50 0 +1.29(+6.39%)
Nov 03, 2016 20.21 20.21 20.21 143 -0.28(-1.38%)
Nov 01, 2016 20.50 20.50 20.50 0 -0.08(-0.41%)
Oct 31, 2016 20.58 20.58 20.58 20.58 242 +0.02(+0.09%)
Oct 28, 2016 20.56 20.56 20.56 20.56 481 -0.16(-0.75%)
Oct 25, 2016 20.72 20.72 20.72 0 -0.26(-1.23%)
Oct 24, 2016 20.98 20.98 20.98 20.98 122 +0.15(+0.74%)
Oct 21, 2016 20.82 20.82 20.82 20.82 188 +0.07(+0.36%)
Oct 20, 2016 20.80 20.80 20.72 20.75 2,542 -0.05(-0.24%)
Oct 07, 2016 20.80 20.80 20.80 20.80 23 -0.13(-0.62%)
Oct 05, 2016 20.99 20.93 20.93 20.93 244 +0.11(+0.55%)
Oct 03, 2016 20.73 20.81 20.81 20.81 16,145 -0.12(-0.55%)
Sep 30, 2016 20.94 20.94 20.93 20.93 247 +0.26(+1.26%)
Sep 29, 2016 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 28, 2016 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 27, 2016 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 26, 2016 20.65 20.69 20.65 20.67 616 -0.05(-0.24%)
Sep 19, 2016 20.71 20.72 20.72 20.72 1 +0.25(+1.23%)
Sep 13, 2016 20.57 20.47 20.47 20.47 737 -0.46(-2.18%)
Sep 06, 2016 20.92 20.92 20.92 20.92 30 -0.16(-0.77%)
Aug 26, 2016 21.08 21.08 21.08 21.08 2,336 +0.04(+0.19%)
Aug 24, 2016 21.10 21.04 21.04 21.04 1,229 -0.08(-0.39%)
Aug 23, 2016 21.17 21.17 21.13 21.13 2,379 +0.17(+0.82%)
Aug 17, 2016 20.94 20.95 20.95 20.95 3,197 +0.26(+1.26%)
Jul 15, 2016 20.69 20.69 20.69 20.69 122 +0.50(+2.46%)
Jul 08, 2016 20.20 20.20 20.20 20.20 122 +0.34(+1.72%)
Jul 01, 2016 19.78 19.86 19.86 19.86 5,042 -0.23(-1.14%)
Jun 13, 2016 20.13 20.09 20.09 20.09 371 -0.45(-2.20%)
Jun 06, 2016 20.45 20.54 20.54 20.54 495 +0.16(+0.79%)
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.