STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.84

+0.24

(+0.90%)

As of 10:50AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	26.68	26.97	26.73	26.84	26.84	8,742
Apr 25, 2024	26.56	26.65	26.36	26.60	26.60	66,800
Apr 24, 2024	26.72	26.86	26.64	26.74	26.74	38,800
Apr 23, 2024	26.58	26.85	26.48	26.84	26.84	37,600
Apr 22, 2024	26.34	26.49	26.26	26.49	26.49	70,700
Apr 19, 2024	26.06	26.25	26.06	26.25	26.25	36,800
Apr 18, 2024	26.16	26.19	26.02	26.04	26.04	74,500
Apr 17, 2024	26.15	26.18	25.95	25.99	25.99	56,000
Apr 16, 2024	26.22	26.27	25.92	25.95	25.95	59,700
Apr 15, 2024	26.94	26.96	26.24	26.42	26.42	111,700
Apr 12, 2024	26.93	26.98	26.76	26.83	26.83	54,800
Apr 11, 2024	27.23	27.28	26.97	27.12	27.12	183,400
Apr 10, 2024	27.57	27.57	26.96	27.13	27.13	63,600
Apr 09, 2024	27.90	28.07	27.79	28.05	28.05	34,100
Apr 08, 2024	27.72	27.75	27.55	27.61	27.61	35,100
Apr 05, 2024	27.61	27.74	27.51	27.60	27.60	45,300
Apr 04, 2024	28.11	28.26	27.63	27.65	27.65	214,000
Apr 03, 2024	27.94	28.01	27.79	27.97	27.97	46,300
Apr 02, 2024	28.11	28.11	27.91	27.99	27.99	42,700
Apr 01, 2024	28.69	28.69	28.23	28.32	28.32	44,900
Mar 28, 2024	28.57	28.69	28.53	28.65	28.65	116,500
Mar 27, 2024	28.20	28.53	28.16	28.51	28.51	52,100
Mar 26, 2024	28.26	28.30	28.08	28.08	28.08	73,900
Mar 25, 2024	28.24	28.43	28.24	28.33	28.33	40,500
Mar 22, 2024	28.49	28.49	28.24	28.26	28.26	56,300
Mar 21, 2024	28.64	28.71	28.45	28.47	28.47	172,900
Mar 21, 2024	0.17 Dividend
Mar 20, 2024	28.42	28.72	28.36	28.67	28.50	78,600
Mar 19, 2024	28.68	28.75	28.52	28.74	28.57	241,700
Mar 18, 2024	28.88	28.89	28.73	28.74	28.57	63,300
Mar 15, 2024	28.95	29.05	28.81	28.83	28.66	55,300
Mar 14, 2024	29.47	29.47	28.91	29.13	28.96	117,700
Mar 13, 2024	29.70	29.75	29.49	29.49	29.32	47,400
Mar 12, 2024	29.92	29.92	29.52	29.71	29.53	81,700
Mar 11, 2024	30.00	30.00	29.73	29.91	29.73	43,300
Mar 08, 2024	29.99	30.18	29.99	30.01	29.83	35,000
Mar 07, 2024	30.00	30.01	29.75	29.88	29.70	67,400
Mar 06, 2024	29.73	29.82	29.59	29.74	29.56	159,800
Mar 05, 2024	29.65	29.85	29.39	29.47	29.30	41,000
Mar 04, 2024	29.44	29.71	29.32	29.67	29.49	47,800
Mar 01, 2024	29.19	29.56	28.96	29.53	29.35	32,900
Feb 29, 2024	29.13	29.34	29.13	29.20	29.03	190,700
Feb 28, 2024	28.42	29.03	28.42	28.96	28.79	54,000
Feb 27, 2024	28.63	28.69	28.34	28.52	28.35	34,400
Feb 26, 2024	28.80	28.92	28.54	28.55	28.38	100,200
Feb 23, 2024	28.79	28.95	28.73	28.84	28.67	59,200
Feb 22, 2024	28.60	28.76	28.55	28.74	28.57	59,800
Feb 21, 2024	28.32	28.39	28.20	28.34	28.18	86,000
Feb 20, 2024	28.39	28.49	28.23	28.33	28.16	71,300
Feb 16, 2024	28.41	28.41	28.18	28.24	28.07	51,300
Feb 15, 2024	28.34	28.69	28.34	28.65	28.48	43,700
Feb 14, 2024	28.04	28.19	27.99	28.11	27.94	740,100
Feb 13, 2024	28.14	28.14	27.66	27.90	27.73	638,000
Feb 12, 2024	28.72	28.83	28.62	28.65	28.48	103,400
Feb 09, 2024	28.54	28.65	28.35	28.65	28.48	51,200
Feb 08, 2024	28.31	28.56	28.26	28.52	28.36	45,200
Feb 07, 2024	28.36	28.39	28.20	28.27	28.10	72,600
Feb 06, 2024	28.06	28.40	28.06	28.36	28.19	146,200
Feb 05, 2024	28.32	28.32	28.03	28.10	27.93	74,400
Feb 02, 2024	28.72	28.72	28.19	28.56	28.39	47,800
Feb 01, 2024	28.50	28.86	28.33	28.85	28.68	55,800
Jan 31, 2024	28.67	28.99	28.43	28.45	28.28	177,500
Jan 30, 2024	28.75	28.78	28.59	28.60	28.43	47,600
Jan 29, 2024	28.56	28.82	28.47	28.82	28.65	36,800
Jan 26, 2024	28.82	28.83	28.62	28.65	28.48	32,500
Jan 25, 2024	28.47	28.75	28.47	28.70	28.53	123,500
Jan 24, 2024	28.83	28.85	28.18	28.18	28.01	48,000
Jan 23, 2024	28.67	28.77	28.42	28.53	28.36	42,300
Jan 22, 2024	28.39	28.73	28.37	28.54	28.37	159,300
Jan 19, 2024	28.27	28.44	28.09	28.36	28.19	71,700
Jan 18, 2024	28.41	28.45	28.14	28.30	28.13	48,300
Jan 17, 2024	28.57	28.74	28.16	28.36	28.19	80,200
Jan 16, 2024	29.00	29.19	28.89	28.93	28.76	188,900
Jan 12, 2024	29.24	29.45	29.18	29.23	29.05	104,200
Jan 11, 2024	29.15	29.17	28.87	29.07	28.90	56,400
Jan 10, 2024	29.24	29.31	29.14	29.25	29.08	101,600
Jan 09, 2024	29.27	29.33	29.12	29.18	29.01	48,200
Jan 08, 2024	29.01	29.42	28.93	29.39	29.22	139,200
Jan 05, 2024	29.18	29.41	29.02	29.13	28.95	48,200
Jan 04, 2024	29.32	29.47	29.24	29.32	29.15	40,200
Jan 03, 2024	29.62	29.63	29.28	29.34	29.17	38,500
Jan 02, 2024	29.64	29.93	29.64	29.86	29.69	68,300
Dec 29, 2023	29.86	29.97	29.79	29.81	29.63	69,800
Dec 28, 2023	29.78	30.02	29.78	29.94	29.76	79,400
Dec 27, 2023	29.66	29.90	29.66	29.85	29.67	93,000
Dec 26, 2023	29.52	29.76	29.52	29.68	29.50	71,400
Dec 22, 2023	29.51	29.70	29.35	29.48	29.31	85,200
Dec 21, 2023	29.29	29.44	29.20	29.42	29.25	64,700
Dec 20, 2023	29.30	29.56	29.02	29.02	28.85	116,500
Dec 19, 2023	29.13	29.40	29.13	29.32	29.15	128,000
Dec 18, 2023	29.11	29.20	28.95	28.97	28.80	85,200
Dec 15, 2023	29.32	29.35	28.96	29.13	28.96	105,400
Dec 14, 2023	29.81	30.03	29.50	29.63	29.45	63,800
Dec 13, 2023	28.67	29.41	28.54	29.32	29.15	110,900
Dec 12, 2023	28.70	28.73	28.53	28.67	28.50	79,000
Dec 11, 2023	28.87	28.87	28.68	28.80	28.63	92,200
Dec 08, 2023	29.17	29.19	28.71	28.95	28.78	47,700
Dec 07, 2023	29.17	29.31	29.11	29.12	28.95	124,800
Dec 06, 2023	29.50	29.60	29.16	29.19	29.01	97,900
Dec 05, 2023	29.29	29.38	29.18	29.34	29.17	50,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.03+46.65(+0.21%)

S&P 5005,103.60+55.18(+1.09%)

DOW38,207.12+121.32(+0.32%)

CAD/USD0.7308-0.0016(-0.21%)

CRUDE OIL83.47-0.10(-0.12%)

Bitcoin CAD87,378.76+802.20(+0.93%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)

S&P/TSX
21,932.03
+46.65(+0.21%)

S&P 500
5,103.60
+55.18(+1.09%)

DOW
38,207.12
+121.32(+0.32%)

CAD/USD
0.7308
-0.0016(-0.21%)

CRUDE OIL
83.47
-0.10(-0.12%)

Bitcoin CAD
87,378.76
+802.20(+0.93%)