Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Weighting Funds (NY: PLCY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 21.38 21.38 21.38 0 -0.10(-0.47%)
Dec 28, 2017 21.66 21.66 21.45 21.48 21,349 -0.02(-0.12%)
Dec 27, 2017 21.39 21.75 21.39 21.50 33,096 +0.01(+0.02%)
Dec 26, 2017 21.50 21.79 21.42 21.50 25,099 -0.02(-0.09%)
Dec 22, 2017 21.76 21.76 21.40 21.52 57,659 +0.05(+0.23%)
Dec 21, 2017 21.57 21.94 21.36 21.47 167,200 +0.08(+0.37%)
Dec 20, 2017 21.77 21.90 21.36 21.39 318,903 +0.04(+0.19%)
Dec 19, 2017 22.10 22.10 21.32 21.35 22,934 -0.13(-0.62%)
Dec 18, 2017 21.43 21.50 21.29 21.48 35,386 +0.32(+1.53%)
Dec 15, 2017 20.85 22.10 20.85 21.16 12,512 +0.23(+1.10%)
Dec 14, 2017 21.16 21.16 20.90 20.93 10,622 -0.13(-0.62%)
Dec 13, 2017 21.15 21.17 21.06 21.06 9,078 +0.03(+0.14%)
Dec 12, 2017 21.12 21.15 21.03 21.03 3,104 -0.08(-0.39%)
Dec 11, 2017 21.36 21.36 21.13 21.11 7,807 -0.05(-0.22%)
Dec 08, 2017 20.92 21.21 20.92 21.16 20,417 +0.16(+0.76%)
Dec 07, 2017 21.05 21.71 20.85 21.00 34,582 +0.08(+0.38%)
Dec 06, 2017 20.85 21.01 20.85 20.92 13,588 -0.09(-0.43%)
Dec 05, 2017 21.18 21.34 20.24 21.01 75,816 -0.20(-0.94%)
Dec 04, 2017 22.09 22.09 21.00 21.21 105,092 +0.23(+1.10%)
Dec 01, 2017 20.76 21.27 19.42 20.98 20,838 +0.00(+0.01%)
Nov 30, 2017 21.10 21.45 20.92 20.98 100,383 +0.10(+0.50%)
Nov 29, 2017 20.46 22.50 20.45 20.87 8,074 +0.42(+2.07%)
Nov 28, 2017 20.14 20.45 20.14 20.45 45,970 +0.24(+1.19%)
Nov 27, 2017 20.26 20.27 20.20 20.21 2,250 -0.05(-0.25%)
Nov 24, 2017 20.26 20.26 20.26 20.26 1,000 -0.01(-0.05%)
Nov 22, 2017 20.32 20.33 20.27 20.27 750 +0.06(+0.29%)
Nov 21, 2017 20.30 20.30 20.21 20.21 2,450 +0.15(+0.75%)
Nov 20, 2017 20.05 20.08 20.05 20.06 1,291 +0.03(+0.17%)
Nov 17, 2017 19.93 20.05 19.93 20.03 6,205 +0.08(+0.38%)
Nov 16, 2017 19.99 19.99 19.95 19.95 704 +0.14(+0.71%)
Nov 15, 2017 19.93 19.93 19.81 19.81 306 -0.06(-0.31%)
Nov 14, 2017 19.87 19.87 19.87 19.87 60 +0.00(+0.00%)
Nov 13, 2017 19.87 19.87 19.87 19.87 1,314 -0.11(-0.54%)
Nov 10, 2017 19.98 19.98 19.98 19.98 108 +0.12(+0.62%)
Nov 09, 2017 19.93 19.93 19.75 19.86 6,996 -0.13(-0.66%)
Nov 08, 2017 19.90 20.02 19.90 19.99 13,020 +0.03(+0.15%)
Nov 07, 2017 20.25 20.25 19.92 19.96 5,586 -0.22(-1.11%)
Nov 06, 2017 20.15 20.21 20.10 20.18 7,960 +0.11(+0.57%)
Nov 03, 2017 20.20 20.20 20.04 20.07 3,668 -0.07(-0.35%)
Nov 02, 2017 20.00 20.14 20.00 20.14 8,935 +0.21(+1.04%)
Nov 01, 2017 20.16 20.17 19.91 19.93 6,914 -0.06(-0.29%)
Oct 31, 2017 20.10 20.10 19.95 19.99 9,552 -0.06(-0.30%)
Oct 30, 2017 20.04 20.40 19.97 20.05 9,064 -0.05(-0.25%)
Oct 27, 2017 20.20 20.20 20.01 20.10 2,877 +0.01(+0.05%)
Oct 26, 2017 20.40 20.40 20.04 20.09 7,015 +0.10(+0.50%)
Oct 25, 2017 20.04 20.04 19.95 19.99 2,939 -0.23(-1.14%)
Oct 24, 2017 21.92 21.92 20.17 20.22 5,925 +0.07(+0.35%)
Oct 23, 2017 20.25 20.25 20.15 20.15 16,882 -0.05(-0.22%)
Oct 20, 2017 20.10 20.20 20.10 20.20 9,743 +0.20(+1.01%)
Oct 19, 2017 19.95 20.01 19.95 19.99 788 -0.14(-0.68%)
Oct 18, 2017 20.15 20.15 20.09 20.13 1,170 +0.08(+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.