PTEB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 6,691.46 | -35.37 | -0.53% | 6,729.81 | 6,750.07 | 6,691.29 | 0 |
May 27 2024 | 6,726.83 | 58.81 | 0.88% | 6,667.73 | 6,738.74 | 6,664.43 | 0 |
May 24 2024 | 6,668.02 | -30.67 | -0.46% | 6,656.38 | 6,695.20 | 6,637.29 | 0 |
May 23 2024 | 6,698.69 | -47.33 | -0.70% | 6,730.42 | 6,756.48 | 6,698.69 | 0 |
May 22 2024 | 6,746.02 | 51.08 | 0.76% | 6,678.50 | 6,746.02 | 6,670.77 | 0 |
May 21 2024 | 6,694.94 | 5.12 | 0.08% | 6,656.07 | 6,694.94 | 6,614.31 | 0 |
May 20 2024 | 6,689.82 | 8.04 | 0.12% | 6,681.79 | 6,736.61 | 6,681.79 | 0 |
May 17 2024 | 6,681.78 | -62.72 | -0.93% | 6,743.15 | 6,772.92 | 6,672.02 | 0 |
May 16 2024 | 6,744.50 | -38.10 | -0.56% | 6,776.13 | 6,796.73 | 6,719.23 | 0 |
May 15 2024 | 6,782.60 | 52.58 | 0.78% | 6,756.08 | 6,810.24 | 6,734.49 | 0 |
May 14 2024 | 6,730.02 | 38.57 | 0.58% | 6,665.88 | 6,743.03 | 6,665.88 | 0 |
May 13 2024 | 6,691.45 | -53.69 | -0.80% | 6,699.94 | 6,700.58 | 6,659.62 | 0 |
May 10 2024 | 6,745.14 | 73.34 | 1.10% | 6,663.97 | 6,760.08 | 6,663.97 | 0 |
May 09 2024 | 6,671.80 | 106.55 | 1.62% | 6,566.72 | 6,673.19 | 6,550.65 | 0 |
May 08 2024 | 6,565.25 | 25.83 | 0.39% | 6,537.57 | 6,582.71 | 6,532.86 | 0 |
May 07 2024 | 6,539.42 | 41.47 | 0.64% | 6,500.82 | 6,546.38 | 6,498.70 | 0 |
May 06 2024 | 6,497.95 | -0.27 | 0.00% | 6,477.97 | 6,498.54 | 6,471.55 | 0 |
May 03 2024 | 6,498.22 | 7.96 | 0.12% | 6,495.17 | 6,567.11 | 6,473.75 | 0 |
May 02 2024 | 6,490.26 | 38.03 | 0.59% | 6,440.36 | 6,490.26 | 6,440.36 | 0 |
Apr 30 2024 | 6,452.23 | -82.24 | -1.26% | 6,566.21 | 6,566.21 | 6,452.08 | 0 |
Apr 29 2024 | 6,534.47 | 72.40 | 1.12% | 6,524.93 | 6,542.10 | 6,500.48 | 0 |
Apr 26 2024 | 6,462.07 | 65.20 | 1.02% | 6,457.13 | 6,539.27 | 6,436.65 | 0 |
Apr 25 2024 | 6,396.87 | -7.56 | -0.12% | 6,396.51 | 6,441.94 | 6,372.68 | 0 |
Apr 24 2024 | 6,404.43 | -33.76 | -0.52% | 6,443.96 | 6,444.50 | 6,379.20 | 0 |
Apr 23 2024 | 6,438.19 | 72.64 | 1.14% | 6,391.73 | 6,454.07 | 6,355.31 | 0 |
Apr 22 2024 | 6,365.55 | 201.17 | 3.26% | 6,166.91 | 6,381.67 | 6,155.00 | 0 |
Apr 19 2024 | 6,164.38 | -9.82 | -0.16% | 6,169.47 | 6,190.66 | 6,140.81 | 0 |
Apr 18 2024 | 6,174.20 | 51.60 | 0.84% | 6,133.79 | 6,195.39 | 6,131.11 | 0 |
Apr 17 2024 | 6,122.60 | -5.65 | -0.09% | 6,126.73 | 6,162.69 | 6,085.69 | 0 |
Apr 16 2024 | 6,128.25 | -21.98 | -0.36% | 6,125.95 | 6,177.65 | 6,118.93 | 0 |
Apr 15 2024 | 6,150.23 | -62.95 | -1.01% | 6,219.72 | 6,222.79 | 6,149.79 | 0 |
Apr 12 2024 | 6,213.18 | 35.56 | 0.58% | 6,230.60 | 6,266.11 | 6,202.59 | 0 |
Apr 11 2024 | 6,177.62 | 49.80 | 0.81% | 6,142.89 | 6,223.44 | 6,138.17 | 0 |
Apr 10 2024 | 6,127.82 | -9.13 | -0.15% | 6,158.49 | 6,198.76 | 6,086.38 | 0 |
Apr 09 2024 | 6,136.95 | 14.98 | 0.24% | 6,111.84 | 6,153.26 | 6,088.10 | 0 |
Apr 08 2024 | 6,121.97 | 59.20 | 0.98% | 6,060.01 | 6,122.02 | 6,055.62 | 0 |
Apr 05 2024 | 6,062.77 | -90.82 | -1.48% | 6,140.56 | 6,149.04 | 6,049.01 | 0 |
Apr 04 2024 | 6,153.59 | -4.83 | -0.08% | 6,168.59 | 6,174.55 | 6,126.93 | 0 |
Apr 03 2024 | 6,158.42 | 9.08 | 0.15% | 6,145.31 | 6,159.91 | 6,106.50 | 0 |
Apr 02 2024 | 6,149.34 | 25.83 | 0.42% | 6,131.49 | 6,198.03 | 6,124.88 | 0 |
Mar 28 2024 | 6,123.51 | -18.32 | -0.30% | 6,160.62 | 6,160.62 | 6,109.01 | 0 |
Mar 27 2024 | 6,141.83 | 47.92 | 0.79% | 6,096.57 | 6,151.05 | 6,075.49 | 0 |
Mar 26 2024 | 6,093.91 | 10.31 | 0.17% | 6,077.41 | 6,101.83 | 6,049.99 | 0 |
Mar 25 2024 | 6,083.60 | -23.57 | -0.39% | 6,115.99 | 6,121.37 | 6,061.35 | 0 |
Mar 22 2024 | 6,107.17 | 54.05 | 0.89% | 6,053.53 | 6,120.33 | 6,052.22 | 0 |
Mar 21 2024 | 6,053.12 | 8.53 | 0.14% | 6,082.40 | 6,109.96 | 6,048.81 | 0 |
Mar 20 2024 | 6,044.59 | 42.41 | 0.71% | 6,009.22 | 6,060.57 | 6,007.04 | 0 |
Mar 19 2024 | 6,002.18 | -56.62 | -0.93% | 6,058.28 | 6,058.28 | 5,971.63 | 0 |
Mar 18 2024 | 6,058.80 | -5.17 | -0.09% | 6,065.87 | 6,081.01 | 6,018.95 | 0 |
Mar 15 2024 | 6,063.97 | 45.41 | 0.75% | 6,065.59 | 6,125.42 | 6,063.44 | 0 |
Mar 14 2024 | 6,018.56 | -30.51 | -0.50% | 6,092.87 | 6,116.00 | 6,013.49 | 0 |
Mar 13 2024 | 6,049.07 | -30.03 | -0.49% | 6,101.18 | 6,105.28 | 6,048.05 | 0 |
Mar 12 2024 | 6,079.10 | -51.48 | -0.84% | 6,135.23 | 6,175.04 | 6,079.10 | 0 |
Mar 11 2024 | 6,130.58 | -10.89 | -0.18% | 6,133.60 | 6,157.05 | 6,098.48 | 0 |
Mar 08 2024 | 6,141.47 | -38.48 | -0.62% | 6,195.96 | 6,205.17 | 6,126.25 | 0 |
Mar 07 2024 | 6,179.95 | -19.57 | -0.32% | 6,120.25 | 6,198.74 | 6,090.77 | 0 |
Mar 06 2024 | 6,199.52 | 14.99 | 0.24% | 6,190.28 | 6,263.56 | 6,186.08 | 0 |
Mar 05 2024 | 6,184.53 | 17.60 | 0.29% | 6,164.85 | 6,200.59 | 6,142.10 | 0 |
Mar 04 2024 | 6,166.93 | -11.81 | -0.19% | 6,205.26 | 6,213.50 | 6,142.58 | 0 |
Mar 01 2024 | 6,178.74 | 42.77 | 0.70% | 6,179.85 | 6,214.58 | 6,154.96 | 0 |
Feb 29 2024 | 6,135.97 | 9.37 | 0.15% | 6,160.86 | 6,174.57 | 6,134.47 | 0 |