|
Closing price on 11/20/2025
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.20 |
| Volume |
700 |
| Split-adjusted Price |
20.20 |
There is no data on 11/21/2025. Display data on 11/20/2025 instead.
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.23
|
20.20
|
700
|
|
|
11/19/2025
|
-0.60 / -2.87%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.43
|
20.30
|
1,200
|
|
|
11/18/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
|
11/17/2025
|
+1.10 / +5.56%
|
19.50
|
20.90
|
19.50
|
20.90
|
19.79
|
20.90
|
1,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.70
|
19.80
|
300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0
|
|
|
11/12/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.79
|
19.80
|
1,100
|
|
|
11/11/2025
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
100
|
|
|
11/7/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
11/6/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
100
|
|
|
11/5/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
11/4/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
200
|
|
|
11/3/2025
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.52
|
19.50
|
1,700
|
|
|
10/31/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.63
|
19.60
|
2,400
|
|
|
10/30/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
100
|
|
|
10/29/2025
|
0.00 / 0.00%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.40
|
19.80
|
200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.76
|
19.80
|
800
|
|
|
10/27/2025
|
+0.40 / +2.06%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
19.80
|
800
|
|
|
10/24/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0
|
|
|
10/23/2025
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.52
|
19.40
|
4,800
|
|
|
10/22/2025
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.71
|
19.80
|
7,900
|
|
|
10/21/2025
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.87
|
20.00
|
300
|
|
|
10/20/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.08
|
20.00
|
3,800
|
|
|
10/17/2025
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.04
|
20.00
|
3,500
|
|
|
10/16/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2,300
|
|
|
10/15/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2,500
|
|
|
10/14/2025
|
-0.40 / -1.95%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.07
|
20.10
|
4,900
|
|
|
10/13/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,200
|
|
|
10/10/2025
|
+0.30 / +1.49%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.45
|
20.50
|
2,400
|
|
|