Skip to main content

Pacer Benchmark Industrial Real Estate ETF (NY: INDS )

37.82 +0.35 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.67 31.89 31.55 31.89 18,876 +0.38(+1.20%)
Oct 30, 2023 31.35 31.54 31.14 31.51 21,846 +0.37(+1.20%)
Oct 27, 2023 31.49 31.49 31.05 31.14 36,173 -0.26(-0.82%)
Oct 26, 2023 31.23 31.54 31.23 31.40 40,552 +0.10(+0.33%)
Oct 25, 2023 31.58 31.58 31.13 31.29 157,381 -0.61(-1.92%)
Oct 24, 2023 31.90 32.05 31.75 31.90 31,256 +0.10(+0.31%)
Oct 23, 2023 31.90 32.19 31.66 31.80 23,967 -0.34(-1.05%)
Oct 20, 2023 32.49 32.70 32.11 32.14 33,652 -0.34(-1.06%)
Oct 19, 2023 33.14 33.14 32.40 32.48 32,266 -0.82(-2.45%)
Oct 18, 2023 33.97 33.97 33.22 33.30 21,009 -1.00(-2.91%)
Oct 17, 2023 34.38 34.73 34.09 34.30 20,286 -0.16(-0.46%)
Oct 16, 2023 34.32 34.51 34.14 34.46 14,523 +0.38(+1.12%)
Oct 13, 2023 34.44 34.44 34.01 34.07 32,897 -0.25(-0.72%)
Oct 12, 2023 35.01 35.01 34.20 34.32 54,704 -0.67(-1.92%)
Oct 11, 2023 34.79 35.07 34.79 34.99 16,874 +0.34(+0.98%)
Oct 10, 2023 34.62 34.90 34.40 34.65 49,143 +0.26(+0.74%)
Oct 09, 2023 33.81 34.46 33.80 34.40 31,308 +0.29(+0.84%)
Oct 06, 2023 33.67 34.19 33.45 34.11 20,458 +0.31(+0.90%)
Oct 05, 2023 33.63 33.88 33.63 33.81 20,768 +0.22(+0.67%)
Oct 04, 2023 33.39 33.58 33.16 33.58 26,853 +0.30(+0.90%)
Oct 03, 2023 33.73 33.73 33.20 33.28 53,282 -0.59(-1.75%)
Oct 02, 2023 34.36 34.37 33.67 33.87 22,247 -0.73(-2.11%)
Sep 29, 2023 34.85 35.03 34.40 34.60 14,606 +0.16(+0.48%)
Sep 28, 2023 34.33 34.60 34.33 34.44 24,176 +0.18(+0.53%)
Sep 27, 2023 34.63 34.69 34.21 34.26 63,424 -0.29(-0.83%)
Sep 26, 2023 34.73 34.81 34.46 34.54 17,407 -0.44(-1.27%)
Sep 25, 2023 35.02 35.06 34.91 34.99 26,109 -0.15(-0.42%)
Sep 22, 2023 35.19 35.46 35.13 35.13 17,264 +0.04(+0.11%)
Sep 21, 2023 36.11 36.11 35.10 35.10 17,085 -1.24(-3.41%)
Sep 20, 2023 36.44 36.75 36.34 36.34 11,104 +0.19(+0.52%)
Sep 19, 2023 36.24 36.47 36.09 36.15 19,973 -0.10(-0.28%)
Sep 18, 2023 36.60 36.60 36.22 36.25 9,062 -0.41(-1.13%)
Sep 15, 2023 36.61 36.76 36.59 36.66 43,696 -0.20(-0.54%)
Sep 14, 2023 36.33 36.90 36.33 36.86 12,050 +0.78(+2.15%)
Sep 13, 2023 36.29 36.32 36.08 36.09 15,521 -0.24(-0.66%)
Sep 12, 2023 36.41 36.41 36.23 36.33 10,688 -0.19(-0.51%)
Sep 11, 2023 36.43 36.52 36.37 36.51 18,222 +0.17(+0.48%)
Sep 08, 2023 36.61 36.66 36.31 36.34 24,593 -0.19(-0.51%)
Sep 07, 2023 36.23 36.57 36.19 36.52 17,072 +0.24(+0.67%)
Sep 06, 2023 36.34 36.39 36.01 36.28 35,897 +0.03(+0.09%)
Sep 05, 2023 36.81 36.81 36.25 36.25 13,900 -0.66(-1.79%)
Sep 01, 2023 37.15 37.20 36.84 36.91 21,371 -0.11(-0.30%)
Aug 31, 2023 37.36 37.36 36.96 37.02 24,495 -0.35(-0.95%)
Aug 30, 2023 37.36 37.56 37.29 37.38 13,369 +0.15(+0.42%)
Aug 29, 2023 36.71 37.22 36.68 37.22 11,740 +0.41(+1.10%)
Aug 28, 2023 36.64 36.96 36.64 36.82 9,474 +0.31(+0.84%)
Aug 25, 2023 36.43 36.67 36.30 36.51 39,469 +0.20(+0.55%)
Aug 24, 2023 36.56 36.86 36.28 36.31 19,120 -0.28(-0.77%)
Aug 23, 2023 36.14 36.65 36.14 36.59 13,710 +0.57(+1.58%)
Aug 22, 2023 35.96 36.09 35.84 36.02 16,546 +0.23(+0.65%)
Aug 21, 2023 35.98 35.98 35.50 35.79 59,378 -0.30(-0.83%)
Aug 18, 2023 35.75 36.09 35.58 36.09 11,155 +0.14(+0.39%)
Aug 17, 2023 36.55 36.60 35.95 35.95 94,687 -0.49(-1.35%)
Aug 16, 2023 36.56 36.65 36.43 36.44 26,579 -0.13(-0.35%)
Aug 15, 2023 36.66 36.73 36.49 36.56 23,404 -0.30(-0.81%)
Aug 14, 2023 36.95 36.99 36.77 36.86 25,777 -0.24(-0.65%)
Aug 11, 2023 36.82 37.14 36.82 37.10 17,334 +0.05(+0.14%)
Aug 10, 2023 37.34 37.48 36.98 37.05 14,613 -0.16(-0.42%)
Aug 09, 2023 36.93 37.33 36.90 37.21 17,435 +0.21(+0.56%)
Aug 08, 2023 37.15 37.15 36.76 37.00 14,933 -0.33(-0.89%)
Aug 07, 2023 36.82 37.34 36.82 37.33 38,468 +0.63(+1.71%)
Aug 04, 2023 37.27 37.27 36.53 36.71 20,506 -0.79(-2.11%)
Aug 03, 2023 37.04 37.50 36.89 37.50 111,267 +0.37(+1.01%)
Aug 02, 2023 37.09 37.20 36.92 37.12 21,790 -0.32(-0.84%)
Aug 01, 2023 37.55 37.72 37.26 37.44 47,132 -0.35(-0.93%)
Jul 31, 2023 37.77 38.02 37.76 37.79 16,945 -0.05(-0.14%)
Jul 28, 2023 38.46 38.46 37.70 37.84 35,395 -0.35(-0.90%)
Jul 27, 2023 39.25 39.25 38.19 38.19 25,817 -0.95(-2.43%)
Jul 26, 2023 38.79 39.24 38.79 39.14 34,333 +0.26(+0.66%)
Jul 25, 2023 38.84 39.10 38.84 38.88 101,817 -0.05(-0.13%)
Jul 24, 2023 38.78 39.10 38.73 38.93 15,157 +0.27(+0.71%)
Jul 21, 2023 38.48 38.83 38.45 38.66 43,709 +0.19(+0.50%)
Jul 20, 2023 38.71 38.72 38.35 38.46 86,494 -0.29(-0.74%)
Jul 19, 2023 38.86 39.22 38.69 38.75 33,171 +0.34(+0.87%)
Jul 18, 2023 39.17 39.24 38.07 38.42 152,761 -0.68(-1.74%)
Jul 17, 2023 39.12 39.37 39.05 39.10 24,584 -0.12(-0.29%)
Jul 14, 2023 39.14 39.30 39.03 39.21 8,551 +0.06(+0.15%)
Jul 13, 2023 38.86 39.23 38.85 39.16 17,484 +0.35(+0.89%)
Jul 12, 2023 38.55 39.07 38.55 38.81 18,582 +0.71(+1.86%)
Jul 11, 2023 37.77 38.23 37.49 38.10 23,898 +0.56(+1.48%)
Jul 10, 2023 37.30 37.61 37.22 37.54 16,597 +0.15(+0.41%)
Jul 07, 2023 37.50 37.56 37.34 37.39 11,304 -0.17(-0.46%)
Jul 06, 2023 37.76 37.76 37.14 37.56 14,121 -0.49(-1.28%)
Jul 05, 2023 37.91 38.28 37.62 38.05 18,293 +0.11(+0.30%)
Jul 03, 2023 37.44 38.03 37.44 37.94 11,095 +0.42(+1.11%)
Jun 30, 2023 37.47 37.53 37.07 37.52 39,918 +0.31(+0.83%)
Jun 29, 2023 36.94 37.21 36.87 37.21 18,072 +0.09(+0.25%)
Jun 28, 2023 37.17 37.23 36.94 37.12 21,023 -0.05(-0.14%)
Jun 27, 2023 36.73 37.26 36.73 37.17 36,393 +0.43(+1.17%)
Jun 26, 2023 36.19 36.78 36.19 36.74 17,595 +0.57(+1.56%)
Jun 23, 2023 36.51 36.77 36.17 36.17 25,375 -0.54(-1.46%)
Jun 22, 2023 37.24 37.24 36.71 36.71 9,673 -0.67(-1.79%)
Jun 21, 2023 37.27 37.45 37.06 37.38 15,996 -0.06(-0.16%)
Jun 20, 2023 37.62 37.62 37.11 37.44 15,252 -0.58(-1.53%)
Jun 16, 2023 38.17 38.42 37.94 38.02 29,492 +0.12(+0.33%)
Jun 15, 2023 37.52 37.98 37.51 37.90 19,471 -1.46(-3.71%)
May 08, 2023 39.36 39.41 39.09 39.36 46,451 +0.07(+0.17%)
May 05, 2023 38.89 39.36 38.80 39.29 53,344 +0.68(+1.75%)
May 04, 2023 38.13 38.71 38.08 38.62 23,206 +0.44(+1.15%)
May 03, 2023 38.30 38.58 37.89 38.18 30,105 +0.03(+0.08%)
May 02, 2023 38.36 38.46 37.95 38.15 62,925 -0.44(-1.14%)
May 01, 2023 38.77 38.89 38.41 38.59 35,659 -0.25(-0.63%)
Apr 28, 2023 38.69 38.93 38.64 38.83 58,911 +0.43(+1.11%)
Apr 27, 2023 37.81 38.44 37.81 38.41 14,022 +0.64(+1.69%)
Apr 26, 2023 38.15 38.21 37.69 37.77 17,505 -0.16(-0.43%)
Apr 25, 2023 38.25 38.27 37.93 37.93 14,826 -0.53(-1.39%)
Apr 24, 2023 38.47 38.65 38.20 38.46 25,032 -0.09(-0.22%)
Apr 21, 2023 38.41 38.76 38.36 38.55 29,436 +0.13(+0.34%)
Apr 20, 2023 38.42 38.56 38.29 38.42 24,878 -0.03(-0.09%)
Apr 19, 2023 38.16 38.57 38.16 38.45 19,112 +0.12(+0.32%)
Apr 18, 2023 38.63 38.75 37.72 38.33 35,564 -0.25(-0.64%)
Apr 17, 2023 38.18 38.58 38.15 38.58 37,747 +0.49(+1.29%)
Apr 14, 2023 38.96 38.96 37.96 38.09 135,102 -0.64(-1.66%)
Apr 13, 2023 39.13 39.13 38.65 38.73 19,731 -0.40(-1.01%)
Apr 12, 2023 39.59 39.59 39.13 39.13 23,762 -0.03(-0.09%)
Apr 11, 2023 39.16 39.42 39.12 39.16 342,699 +0.03(+0.07%)
Apr 10, 2023 38.82 39.13 38.78 39.13 21,414 +0.07(+0.17%)
Apr 06, 2023 38.71 39.06 38.66 39.06 9,877 +0.38(+0.99%)
Apr 05, 2023 38.78 38.95 38.62 38.68 8,911 -0.33(-0.86%)
Apr 04, 2023 38.85 39.22 38.80 39.02 263,477 +0.14(+0.37%)
Apr 03, 2023 38.69 39.30 38.69 38.87 26,439 +0.22(+0.57%)
Mar 31, 2023 38.10 38.75 38.10 38.65 59,548 +0.65(+1.71%)
Mar 30, 2023 37.78 38.00 37.75 38.00 18,044 +0.65(+1.74%)
Mar 29, 2023 36.93 37.39 36.93 37.36 34,645 +0.76(+2.09%)
Mar 28, 2023 36.73 36.79 36.50 36.59 34,212 -0.30(-0.80%)
Mar 27, 2023 37.12 37.16 36.87 36.89 21,834 +0.10(+0.29%)
Mar 24, 2023 36.01 36.78 36.01 36.78 19,175 +0.52(+1.42%)
Mar 23, 2023 36.66 37.00 36.26 36.27 16,803 -0.09(-0.26%)
Mar 22, 2023 37.19 37.19 36.34 36.36 76,985 -1.10(-2.94%)
Mar 21, 2023 38.13 38.13 37.17 37.46 26,520 -0.25(-0.67%)
Mar 20, 2023 37.28 37.82 37.23 37.71 33,132 +0.45(+1.20%)
Mar 17, 2023 37.60 37.60 37.23 37.27 13,281 -0.61(-1.61%)
Mar 16, 2023 37.14 37.88 37.05 37.88 81,357 +0.38(+1.02%)
Mar 15, 2023 37.11 37.53 37.00 37.50 16,867 -0.02(-0.05%)
Mar 14, 2023 37.58 37.82 37.22 37.51 67,007 +0.46(+1.23%)
Mar 13, 2023 36.17 37.31 36.17 37.06 18,510 +0.64(+1.76%)
Mar 10, 2023 37.51 37.54 36.32 36.42 15,930 -1.17(-3.12%)
Mar 09, 2023 38.34 38.34 37.50 37.59 27,878 -0.71(-1.85%)
Mar 08, 2023 38.33 38.59 38.16 38.30 28,223 -0.05(-0.14%)
Mar 07, 2023 39.24 39.24 38.29 38.35 24,975 -0.80(-2.05%)
Mar 06, 2023 39.21 39.24 39.02 39.15 20,733 +0.06(+0.14%)
Mar 03, 2023 38.90 39.13 38.86 39.10 9,661 +0.58(+1.50%)
Mar 02, 2023 37.69 38.59 37.69 38.52 33,140 +0.57(+1.51%)
Mar 01, 2023 38.12 38.12 37.75 37.95 18,646 -0.48(-1.25%)
Feb 28, 2023 38.12 38.71 38.12 38.43 17,473 +0.23(+0.60%)
Feb 27, 2023 38.13 38.56 38.05 38.20 46,305 +0.26(+0.68%)
Feb 24, 2023 37.89 38.09 37.85 37.94 12,797 -0.38(-0.99%)
Feb 23, 2023 38.31 38.37 38.01 38.32 17,962 +0.33(+0.87%)
Feb 22, 2023 38.58 38.58 37.89 37.99 26,303 -0.48(-1.24%)
Feb 21, 2023 38.57 38.76 38.41 38.47 16,654 -0.59(-1.51%)
Feb 17, 2023 38.91 39.06 38.62 39.06 9,219 +0.16(+0.42%)
Feb 16, 2023 38.98 39.15 38.62 38.90 19,421 -0.26(-0.66%)
Feb 15, 2023 38.83 39.15 38.83 39.15 9,452 -0.11(-0.29%)
Feb 14, 2023 39.24 39.68 39.13 39.27 21,460 -0.13(-0.33%)
Feb 13, 2023 39.08 39.48 39.08 39.39 8,472 +0.27(+0.69%)
Feb 10, 2023 39.15 39.15 38.76 39.12 14,780 -0.10(-0.27%)
Feb 09, 2023 40.14 40.14 39.17 39.23 25,964 -0.44(-1.10%)
Feb 08, 2023 39.74 39.94 39.53 39.67 17,412 -0.07(-0.17%)
Feb 07, 2023 39.73 39.95 39.34 39.73 21,844 -0.27(-0.67%)
Feb 06, 2023 39.59 40.09 39.52 40.00 15,840 -0.06(-0.14%)
Feb 03, 2023 40.15 40.15 39.69 40.06 23,741 -0.76(-1.87%)
Feb 02, 2023 40.15 41.06 40.15 40.82 30,905 +1.22(+3.08%)
Feb 01, 2023 39.24 39.84 38.90 39.60 86,821 +0.42(+1.07%)
Jan 31, 2023 38.77 39.19 38.65 39.18 72,404 +0.48(+1.23%)
Jan 30, 2023 38.97 39.17 38.70 38.70 16,411 -0.49(-1.25%)
Jan 27, 2023 38.72 39.24 38.72 39.19 20,766 +0.43(+1.11%)
Jan 26, 2023 38.45 38.76 38.32 38.76 26,652 +0.63(+1.65%)
Jan 25, 2023 37.86 38.20 37.86 38.13 16,324 -0.02(-0.05%)
Jan 24, 2023 38.01 38.31 37.61 38.15 16,454 +0.15(+0.40%)
Jan 23, 2023 37.57 38.12 37.51 38.00 30,560 +0.36(+0.95%)
Jan 20, 2023 37.43 37.70 37.05 37.64 27,619 +0.16(+0.41%)
Jan 19, 2023 37.21 37.67 37.21 37.49 12,851 +0.02(+0.06%)
Jan 18, 2023 37.82 38.05 37.34 37.46 22,363 -0.20(-0.54%)
Jan 17, 2023 37.71 37.89 37.60 37.67 25,736 +0.12(+0.32%)
Jan 13, 2023 37.41 37.60 37.26 37.54 15,642 -0.10(-0.25%)
Jan 12, 2023 37.39 37.72 36.99 37.64 38,951 +0.44(+1.18%)
Jan 11, 2023 36.09 37.20 36.09 37.20 25,980 +1.42(+3.96%)
Jan 10, 2023 35.87 35.87 35.55 35.78 24,953 -0.15(-0.43%)
Jan 09, 2023 35.83 36.31 35.71 35.94 31,446 +0.36(+1.00%)
Jan 06, 2023 35.05 35.73 34.84 35.58 38,925 +0.68(+1.95%)
Jan 05, 2023 35.40 35.40 34.76 34.90 72,221 -0.85(-2.38%)
Jan 04, 2023 35.22 36.10 35.22 35.75 24,271 +0.80(+2.29%)
Jan 03, 2023 35.22 35.78 34.73 34.95 30,310 -0.09(-0.24%)
Dec 30, 2022 35.32 35.32 34.80 35.04 68,591 -0.48(-1.34%)
Dec 29, 2022 34.71 35.52 34.71 35.51 36,058 +1.08(+3.12%)
Dec 28, 2022 35.11 35.49 34.44 34.44 60,634 -0.64(-1.82%)
Dec 27, 2022 35.11 35.28 34.89 35.08 38,080 -0.08(-0.22%)
Dec 23, 2022 34.78 35.19 34.71 35.15 26,818 +0.22(+0.63%)
Dec 22, 2022 34.95 34.95 34.29 34.93 54,335 -0.18(-0.52%)
Dec 21, 2022 35.05 35.41 35.00 35.12 40,487 +0.36(+1.03%)
Dec 20, 2022 34.66 34.93 34.36 34.76 32,807 -0.08(-0.22%)
Dec 19, 2022 35.25 35.25 34.66 34.83 26,704 -0.31(-0.89%)
Dec 16, 2022 35.75 35.75 34.86 35.15 20,277 -1.27(-3.50%)
Dec 15, 2022 36.88 36.88 36.16 36.42 28,960 -0.71(-1.91%)
Dec 14, 2022 37.10 37.77 36.86 37.13 19,989 -0.06(-0.15%)
Dec 13, 2022 37.47 37.84 36.87 37.19 32,313 +0.69(+1.89%)
Dec 12, 2022 36.18 36.50 36.10 36.50 14,597 +0.31(+0.86%)
Dec 09, 2022 36.43 36.56 36.18 36.18 18,904 -0.33(-0.91%)
Dec 08, 2022 36.30 36.82 36.16 36.52 18,401 +0.41(+1.12%)
Dec 07, 2022 35.65 36.31 35.65 36.11 17,709 +0.36(+1.00%)
Dec 06, 2022 36.03 36.15 35.63 35.75 19,145 -0.32(-0.89%)
Dec 05, 2022 36.25 36.54 35.94 36.07 36,769 -0.47(-1.29%)
Dec 02, 2022 36.05 36.73 36.00 36.54 23,229 +0.13(+0.36%)
Dec 01, 2022 36.61 36.96 36.15 36.41 20,850 +0.12(+0.34%)
Nov 30, 2022 35.56 36.32 35.30 36.29 31,879 +0.72(+2.02%)
Nov 29, 2022 35.19 35.58 35.09 35.57 33,461 +0.45(+1.29%)
Nov 28, 2022 35.97 36.08 35.09 35.12 31,848 -1.22(-3.35%)
Nov 25, 2022 36.11 36.34 36.11 36.34 10,214 +0.32(+0.89%)
Nov 23, 2022 36.17 36.22 35.84 36.01 17,152 -0.09(-0.26%)
Nov 22, 2022 36.29 36.29 35.79 36.11 39,236 +0.03(+0.08%)
Nov 21, 2022 35.99 36.13 35.84 36.08 13,419 +0.04(+0.10%)
Nov 18, 2022 35.84 36.09 35.71 36.04 26,120 +0.45(+1.27%)
Nov 17, 2022 35.41 35.77 35.31 35.59 40,703 -0.39(-1.08%)
Nov 16, 2022 35.76 36.08 35.67 35.98 27,331 +0.15(+0.42%)
Nov 15, 2022 36.22 36.30 35.59 35.83 13,664 +0.00(+0.00%)
Nov 14, 2022 36.52 36.52 35.81 35.83 32,919 -0.71(-1.94%)
Nov 11, 2022 36.83 37.19 36.50 36.53 279,683 -0.31(-0.85%)
Nov 10, 2022 35.34 36.94 35.34 36.85 18,715 +2.64(+7.73%)
Nov 09, 2022 34.19 34.84 34.17 34.20 28,218 -0.03(-0.08%)
Nov 08, 2022 34.15 34.85 34.06 34.23 31,759 +0.09(+0.25%)
Nov 07, 2022 34.40 34.44 33.89 34.15 29,181 +0.25(+0.72%)
Nov 04, 2022 33.92 34.20 33.40 33.90 34,279 +0.27(+0.81%)
Nov 03, 2022 33.41 33.76 33.04 33.63 19,088 -0.45(-1.33%)
Nov 02, 2022 35.22 33.94 34.08 46,245 -1.22(-3.45%)
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.