Quantcast

Pacer Benchmark Industrial Real Estate SCTR ETF Historical Stock Prices

(ETF)
INDS 
$28.7485
*  
0.2668
0.92%
Get INDS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading INDS now


Community Rating:
View:    INDS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.75 29.1926 28.7485 28.7485 7,633
03/21/2019 28.81 29.06 28.81 29.0153 5,677
03/20/2019 28.619 28.86 28.3838 28.6295 1,259
03/19/2019 28.631 28.65 28.5325 28.5545 2,412
03/18/2019 28.8 28.88 28.57 28.6437 1,759
03/15/2019 28.6419 28.79 28.6419 28.6554 559
03/14/2019 28.72 28.729 28.635 28.6854 1,826
03/13/2019 28.74 28.74 28.6719 28.6719 349
03/12/2019 28.4848 28.64 28.4848 28.5042 2,095
03/11/2019 28.0394 28.362 27.9899 28.362 2,301
03/08/2019 27.77 27.8159 27.6929 27.8159 908
03/07/2019 27.98 27.9967 27.6724 27.6724 3,312
03/06/2019 28.045 28.045 27.855 27.9012 1,734
03/05/2019 28.0277 28.1943 28.0277 28.1004 2,661
03/04/2019 27.98 28.06 27.8383 28.0583 2,183
03/01/2019 28.09 28.09 27.64 27.9439 2,115
02/28/2019 28.01 28.359 28.01 28.0975 2,207
02/27/2019 28.0111 28.0175 28 28.0096 866
02/26/2019 28.21 28.2899 28.1932 28.2436 1,438
02/25/2019 28.3065 28.4584 28.3 28.3351 15,561
02/22/2019 28.38 28.4 28.3472 28.3472 1,785
02/21/2019 27.85 28.12 27.85 28.1159 1,481
02/20/2019 28.19 28.19 27.82 27.9069 782
02/19/2019 28.05 28.18 28.05 28.1132 2,717
02/15/2019 27.88 28.05 27.88 28.0348 5,839
02/14/2019 27.819 28.05 27.8 27.9273 3,221
02/13/2019 27.96 27.9621 27.9208 27.9621 50,308
02/12/2019 27.9071 27.98 27.8516 27.95 14,853
02/11/2019 28.0576 28.13 27.9816 28.0651 6,249
02/08/2019 28.02 28.1225 27.92 27.9474 2,851
02/07/2019 27.5674 27.9952 27.5674 27.9952 1,580
02/06/2019 27.55 27.6 27.505 27.5789 7,027
02/05/2019 27.5859 27.7538 27.4505 27.7538 3,772
02/04/2019 27.385 27.674 27.36 27.674 2,000
02/01/2019 27.34 27.4457 27.08 27.4457 8,759
01/31/2019 27.3 27.4446 27.3 27.4446 3,291
01/30/2019 27.15 27.41 27.14 27.323 18,657
01/29/2019 26.9178 27.0165 26.9178 27.0165 202
01/28/2019 26.659 26.86 26.616 26.86 1,487
01/25/2019 26.4 26.6052 26.4 26.6052 459
01/24/2019 26.23 26.3399 26.2051 26.2051 1,884
01/23/2019 26.17 26.2036 26.17 26.2036 200
01/22/2019 26.0402 26.0469 25.9901 25.999 1,608
01/18/2019 25.9 25.9774 25.9 25.9774 181
01/17/2019 25.715 25.8921 25.715 25.8921 803
01/16/2019 25.56 25.6683 25.5005 25.6683 1,151
01/15/2019 25.38 25.565 25.38 25.4816 930
01/14/2019 25.289 25.37 25.238 25.2824 1,406
01/11/2019 25.0901 25.291 25.0901 25.291 315
01/10/2019 24.789 25.1542 24.766 25.1542 905
01/09/2019 24.8279 24.8279 24.7 24.7953 1,151
01/08/2019 24.3761 24.7663 24.3761 24.7663 151
01/07/2019 23.82 24.1202 23.82 24.1202 188
01/04/2019 23.7499 23.88 23.7499 23.7981 550
01/03/2019 23.37 23.5497 23.37 23.3752 752
01/02/2019 23.5099 23.5099 23.4091 23.4091 101
12/31/2018 23.74 23.9877 23.74 23.9877 246
12/28/2018 23.98 24.008 23.8676 23.8676 1,402
12/27/2018 23.459 23.7532 23.432 23.7532 403
12/26/2018 23.1852 23.8895 23.1852 23.8895 1,300
12/24/2018 23.13 23.156 23.0973 23.0973 276
12/21/2018 24.78 24.78 24.2774 24.2774 407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for INDS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio