Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

DWA Energy Momentum Invesco ETF (NQ: PXI )

48.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 31, 2019 29.00 29.22 28.78 28.93 149,426 -0.04(-0.12%)
Jan 30, 2019 28.64 29.05 28.46 28.97 15,028 +0.55(+1.92%)
Jan 29, 2019 28.52 28.54 28.37 28.42 7,316 +0.19(+0.67%)
Jan 28, 2019 28.13 28.23 27.98 28.23 10,102 -0.35(-1.22%)
Jan 25, 2019 28.53 28.75 28.51 28.58 51,693 +0.54(+1.92%)
Jan 24, 2019 27.90 28.30 27.81 28.04 56,316 +0.13(+0.45%)
Jan 23, 2019 28.43 28.43 27.77 27.92 11,934 -0.32(-1.14%)
Jan 22, 2019 28.77 28.84 28.20 28.24 16,157 -0.90(-3.10%)
Jan 18, 2019 29.08 29.14 28.95 29.14 27,354 +0.44(+1.53%)
Jan 17, 2019 28.04 28.82 28.04 28.71 32,963 +0.35(+1.24%)
Jan 16, 2019 28.17 28.44 28.17 28.35 14,962 +0.16(+0.56%)
Jan 15, 2019 28.28 28.44 28.12 28.20 6,201 +0.02(+0.08%)
Jan 14, 2019 27.90 28.24 27.90 28.17 4,976 +0.02(+0.07%)
Jan 11, 2019 28.05 28.31 28.02 28.15 22,218 -0.25(-0.88%)
Jan 10, 2019 27.86 28.40 27.86 28.40 10,645 +0.13(+0.48%)
Jan 09, 2019 28.09 28.37 27.88 28.27 14,808 +0.50(+1.81%)
Jan 08, 2019 27.90 27.91 27.46 27.77 14,732 +0.28(+1.01%)
Jan 07, 2019 27.11 27.63 26.93 27.49 37,648 +0.51(+1.89%)
Jan 04, 2019 26.66 27.01 26.55 26.98 18,087 +1.07(+4.15%)
Jan 03, 2019 26.02 26.09 25.47 25.90 33,967 -0.21(-0.82%)
Jan 02, 2019 25.00 26.18 24.97 26.12 78,197 +0.69(+2.71%)
Dec 31, 2018 25.50 25.54 25.10 25.43 38,965 +0.21(+0.82%)
Dec 28, 2018 25.62 25.71 25.08 25.22 43,431 -0.24(-0.95%)
Dec 27, 2018 24.83 25.46 24.50 25.46 45,440 +0.09(+0.36%)
Dec 26, 2018 23.61 25.38 23.23 25.37 175,976 +2.06(+8.83%)
Dec 24, 2018 24.15 24.15 23.31 23.31 33,494 -1.05(-4.30%)
Dec 21, 2018 24.97 25.03 24.28 24.36 51,511 -0.55(-2.22%)
Dec 20, 2018 25.47 25.84 24.72 24.91 46,791 -0.79(-3.09%)
Dec 19, 2018 26.27 26.65 25.58 25.71 101,498 -0.12(-0.48%)
Dec 18, 2018 26.52 26.57 25.76 25.83 27,611 -0.69(-2.59%)
Dec 17, 2018 27.01 27.38 26.46 26.52 12,068 -0.74(-2.72%)
Dec 14, 2018 27.96 28.14 27.23 27.26 17,804 -1.02(-3.60%)
Dec 13, 2018 28.17 28.37 28.04 28.28 16,147 -0.13(-0.47%)
Dec 12, 2018 28.42 29.00 28.42 28.42 21,611 +0.37(+1.31%)
Dec 11, 2018 28.35 28.62 27.90 28.05 30,043 +0.05(+0.19%)
Dec 10, 2018 28.54 28.57 27.61 28.00 53,796 -0.91(-3.15%)
Dec 07, 2018 29.84 30.18 28.86 28.91 43,784 -0.08(-0.28%)
Dec 06, 2018 28.80 29.02 28.09 28.99 25,977 -0.82(-2.76%)
Dec 04, 2018 30.84 31.01 29.81 29.81 104,701 -1.10(-3.55%)
Dec 03, 2018 30.97 31.24 30.50 30.91 33,754 +0.83(+2.76%)
Nov 30, 2018 30.08 30.23 29.70 30.08 37,401 -0.23(-0.77%)
Nov 29, 2018 30.17 30.60 30.17 30.31 24,147 +0.20(+0.65%)
Nov 28, 2018 29.53 30.22 29.28 30.11 76,742 +0.46(+1.54%)
Nov 27, 2018 29.86 29.88 29.48 29.66 22,452 -0.08(-0.27%)
Nov 26, 2018 29.33 29.93 29.33 29.74 21,743 +0.65(+2.24%)
Nov 23, 2018 29.16 29.31 29.00 29.09 15,341 -1.25(-4.12%)
Nov 21, 2018 30.34 30.34 30.34 0 +0.81(+2.75%)
Nov 20, 2018 30.30 30.30 29.34 29.52 71,628 -1.35(-4.37%)
Nov 19, 2018 30.89 31.18 30.73 30.87 26,680 -0.46(-1.45%)
Nov 16, 2018 31.42 31.49 30.96 31.33 26,875 +0.32(+1.04%)
Nov 15, 2018 30.28 31.11 30.28 31.01 30,962 +0.48(+1.58%)
Nov 14, 2018 31.17 31.17 30.23 30.52 46,430 +0.13(+0.44%)
Nov 13, 2018 31.25 31.46 30.38 30.39 62,001 -0.96(-3.08%)
Nov 12, 2018 32.44 32.59 31.35 31.35 155,233 -1.04(-3.20%)
Nov 09, 2018 31.74 32.48 31.49 32.39 107,389 +0.02(+0.07%)
Nov 08, 2018 33.43 33.57 32.34 32.37 40,936 -1.27(-3.78%)
Nov 07, 2018 33.52 33.64 32.99 33.64 69,723 +0.80(+2.45%)
Nov 06, 2018 33.47 33.47 32.59 32.84 100,299 -0.56(-1.68%)
Nov 05, 2018 33.21 33.62 32.93 33.40 335,268 +0.46(+1.38%)
Nov 02, 2018 33.89 33.92 32.75 32.94 31,466 -0.54(-1.60%)
Nov 01, 2018 33.14 33.67 33.14 33.48 16,900 +0.21(+0.64%)
Oct 31, 2018 33.14 33.95 33.14 33.26 13,167 +0.62(+1.89%)
Oct 30, 2018 31.42 32.65 31.42 32.65 29,111 +0.88(+2.75%)
Oct 29, 2018 32.97 32.97 31.47 31.77 12,640 -1.16(-3.52%)
Oct 26, 2018 32.84 33.09 32.28 32.93 8,510 -0.21(-0.62%)
Oct 25, 2018 32.81 33.46 32.81 33.14 8,759 +0.66(+2.03%)
Oct 24, 2018 34.68 34.68 32.48 32.48 139,094 -1.97(-5.73%)
Oct 23, 2018 34.93 34.93 33.95 34.45 23,517 -1.34(-3.74%)
Oct 22, 2018 35.89 35.93 35.45 35.79 15,195 -0.21(-0.57%)
Oct 19, 2018 36.71 36.71 35.93 36.00 17,804 -0.71(-1.92%)
Oct 18, 2018 36.68 37.01 36.46 36.70 19,261 -0.42(-1.13%)
Oct 17, 2018 37.54 37.54 36.76 37.12 23,596 -0.71(-1.87%)
Oct 16, 2018 37.06 37.85 37.06 37.83 118,229 +0.71(+1.90%)
Oct 15, 2018 37.06 37.39 36.80 37.12 379,205 +0.14(+0.39%)
Oct 12, 2018 37.52 37.52 36.38 36.98 11,198 +0.29(+0.78%)
Oct 11, 2018 37.33 37.53 36.51 36.69 8,308 -1.12(-2.95%)
Oct 10, 2018 39.37 39.37 37.74 37.81 20,710 -1.77(-4.47%)
Oct 09, 2018 39.54 39.90 39.42 39.58 97,613 +0.25(+0.64%)
Oct 08, 2018 39.32 39.37 38.93 39.33 9,097 -0.46(-1.14%)
Oct 05, 2018 39.92 39.92 39.40 39.78 63,716 -0.14(-0.36%)
Oct 04, 2018 40.61 40.65 39.82 39.93 30,717 -0.74(-1.82%)
Oct 03, 2018 40.11 40.72 40.11 40.67 9,118 +0.89(+2.25%)
Oct 02, 2018 39.58 39.93 39.44 39.77 23,232 -0.11(-0.27%)
Oct 01, 2018 39.93 40.05 39.67 39.88 19,695 +0.45(+1.13%)
Sep 28, 2018 39.32 39.90 39.27 39.44 31,578 +0.09(+0.23%)
Sep 27, 2018 39.43 39.48 39.16 39.35 9,145 +0.28(+0.71%)
Sep 26, 2018 39.34 39.50 39.07 39.07 12,270 -0.59(-1.48%)
Sep 25, 2018 39.80 39.98 39.64 39.66 30,529 +0.32(+0.81%)
Sep 24, 2018 38.46 39.43 38.46 39.34 12,298 +1.02(+2.67%)
Sep 21, 2018 38.07 38.53 38.07 38.31 6,948 +0.42(+1.11%)
Sep 20, 2018 37.98 37.98 37.81 37.90 20,402 -0.19(-0.51%)
Sep 19, 2018 37.97 38.23 37.97 38.09 5,315 +0.05(+0.13%)
Sep 18, 2018 37.66 38.16 37.66 38.04 39,515 +0.60(+1.60%)
Sep 17, 2018 37.74 37.92 37.44 37.44 66,001 -0.35(-0.92%)
Sep 14, 2018 37.82 38.02 37.65 37.79 9,414 +0.12(+0.33%)
Sep 13, 2018 37.53 37.80 37.31 37.66 24,352 -0.14(-0.38%)
Sep 12, 2018 37.55 38.16 37.55 37.81 19,659 +0.33(+0.88%)
Sep 11, 2018 37.05 37.64 37.05 37.48 64,072 +0.74(+2.01%)
Sep 10, 2018 36.85 37.04 36.70 36.74 23,599 -0.01(-0.02%)
Sep 07, 2018 36.83 36.87 36.28 36.74 120,702 -0.33(-0.89%)
Sep 06, 2018 38.01 38.13 36.98 37.07 566,077 -1.15(-3.01%)
Sep 05, 2018 38.40 38.40 37.62 38.23 298,823 -0.39(-1.01%)
Sep 04, 2018 39.06 39.42 38.52 38.61 304,894 -0.24(-0.63%)
Aug 31, 2018 38.86 38.86 38.86 0 -0.16(-0.41%)
Aug 30, 2018 38.87 39.14 38.63 39.02 7,298 +0.05(+0.14%)
Aug 29, 2018 38.44 39.14 38.44 38.97 23,850 +0.57(+1.49%)
Aug 28, 2018 38.66 38.92 38.32 38.39 6,926 -0.35(-0.91%)
Aug 27, 2018 38.64 39.08 38.64 38.75 31,554 +0.11(+0.29%)
Aug 24, 2018 38.70 38.84 38.45 38.64 9,077 +0.43(+1.13%)
Aug 23, 2018 37.81 38.20 37.81 38.20 12,221 +0.06(+0.15%)
Aug 22, 2018 37.69 38.14 37.69 38.14 11,504 +0.79(+2.12%)
Aug 21, 2018 37.05 37.62 37.05 37.35 12,111 +0.60(+1.64%)
Aug 20, 2018 36.08 36.87 36.08 36.75 12,294 +0.56(+1.54%)
Aug 17, 2018 36.15 36.24 35.91 36.19 12,440 +0.33(+0.93%)
Aug 16, 2018 35.80 36.02 35.65 35.86 14,793 +0.35(+1.00%)
Aug 15, 2018 36.95 36.95 35.28 35.50 16,889 -1.80(-4.82%)
Aug 14, 2018 37.39 37.56 37.03 37.30 6,090 +0.15(+0.40%)
Aug 13, 2018 37.90 37.90 37.16 37.16 3,503 -0.63(-1.67%)
Aug 10, 2018 37.42 37.82 37.21 37.79 17,371 +0.32(+0.85%)
Aug 09, 2018 37.76 37.76 37.39 37.47 9,111 -0.14(-0.38%)
Aug 08, 2018 37.93 37.93 37.56 37.61 9,980 -0.51(-1.35%)
Aug 07, 2018 38.65 38.69 38.13 38.13 12,971 +0.07(+0.19%)
Aug 06, 2018 37.85 38.27 37.85 38.06 9,565 +0.35(+0.92%)
Aug 03, 2018 38.06 38.06 37.43 37.71 2,129 -0.37(-0.97%)
Aug 02, 2018 37.44 38.15 37.44 38.08 7,321 +0.18(+0.48%)
Aug 01, 2018 38.34 38.34 37.57 37.90 18,475 -0.54(-1.42%)
Jul 31, 2018 38.63 38.65 38.06 38.44 19,955 -0.11(-0.28%)
Jul 30, 2018 38.31 38.62 38.31 38.55 8,636 +0.69(+1.83%)
Jul 27, 2018 38.43 38.43 37.82 37.85 6,561 -0.65(-1.68%)
Jul 26, 2018 38.73 38.29 38.50 6,194 +0.21(+0.55%)
Jul 25, 2018 38.16 38.37 38.05 38.29 24,036 +0.13(+0.35%)
Jul 24, 2018 38.10 38.32 38.06 38.15 18,333 +0.35(+0.92%)
Jul 23, 2018 37.88 38.10 37.73 37.81 11,331 -0.06(-0.16%)
Jul 20, 2018 38.10 38.10 37.67 37.87 5,643 -0.16(-0.42%)
Jul 19, 2018 38.24 37.88 38.03 12,122 +0.06(+0.15%)
Jul 18, 2018 37.09 38.06 37.08 37.97 23,451 +0.28(+0.75%)
Jul 17, 2018 37.12 37.84 37.12 37.69 8,943 +0.18(+0.48%)
Jul 16, 2018 37.59 37.65 37.07 37.51 32,867 -0.72(-1.89%)
Jul 13, 2018 38.23 38.76 38.23 38.23 17,064 -0.09(-0.24%)
Jul 12, 2018 38.55 38.55 38.07 38.33 5,651 -0.10(-0.27%)
Jul 11, 2018 38.97 39.52 38.30 38.43 93,074 -1.12(-2.84%)
Jul 10, 2018 40.15 40.42 39.38 39.55 56,774 -0.13(-0.34%)
Jul 09, 2018 39.30 39.72 39.16 39.69 16,985 +0.91(+2.35%)
Jul 06, 2018 37.59 38.87 37.59 38.78 14,280 +0.75(+1.97%)
Jul 05, 2018 38.24 38.24 37.84 38.03 99,372 -0.13(-0.35%)
Jul 03, 2018 38.16 38.16 38.16 0 +0.37(+0.99%)
Jul 02, 2018 38.42 38.42 37.52 37.79 108,150 -0.72(-1.87%)
Jun 29, 2018 38.89 38.89 38.43 38.51 16,749 +0.26(+0.69%)
Jun 28, 2018 38.56 38.56 37.97 38.24 6,722 -0.29(-0.76%)
Jun 27, 2018 38.29 39.13 38.29 38.54 56,828 +0.54(+1.41%)
Jun 26, 2018 37.44 38.12 37.21 38.00 8,563 +0.84(+2.26%)
Jun 25, 2018 37.17 37.33 37.04 37.16 31,784 -1.08(-2.82%)
Jun 22, 2018 38.23 38.62 38.23 38.24 10,912 +1.12(+3.01%)
Jun 21, 2018 37.86 37.86 37.13 37.13 23,926 -1.21(-3.15%)
Jun 20, 2018 38.05 38.33 37.82 38.33 24,223 +0.42(+1.10%)
Jun 19, 2018 37.07 38.03 37.01 37.91 13,171 +0.21(+0.56%)
Jun 18, 2018 36.92 38.10 36.92 37.70 11,482 +0.73(+1.98%)
Jun 15, 2018 38.05 36.95 36.97 51,133 -1.08(-2.85%)
Jun 14, 2018 38.65 38.65 37.98 38.05 126,293 -0.24(-0.63%)
Jun 13, 2018 38.61 38.61 38.16 38.29 23,466 -0.21(-0.55%)
Jun 12, 2018 39.14 39.14 38.45 38.51 25,410 -0.37(-0.96%)
Jun 11, 2018 38.62 39.12 38.51 38.88 25,837 +0.19(+0.48%)
Jun 08, 2018 39.29 39.29 38.44 38.69 50,791 -0.45(-1.15%)
Jun 07, 2018 38.78 39.31 38.78 39.15 50,755 +0.73(+1.89%)
Jun 06, 2018 38.97 38.97 37.97 38.42 578,088 -0.19(-0.48%)
Jun 05, 2018 38.77 38.90 38.22 38.61 115,525 -0.08(-0.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.