|
|
Closing price on 10/17/2025
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
3,500 |
| Split-adjusted Price |
20.00 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2025
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.32
|
20.20
|
5,900
|
|
|
10/8/2025
|
-0.10 / -0.50%
|
20.20
|
20.60
|
20.10
|
20.10
|
20.19
|
20.10
|
9,700
|
|
|
10/7/2025
|
-0.60 / -2.88%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.11
|
20.20
|
1,100
|
|
|
10/6/2025
|
+0.70 / +3.48%
|
20.20
|
20.80
|
20.10
|
20.80
|
20.19
|
20.80
|
1,000
|
|
|
10/3/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.07
|
20.10
|
5,100
|
|
|
10/2/2025
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.22
|
20.10
|
1,300
|
|
|
10/1/2025
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
20.50
|
1,000
|
|
|
9/30/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1,200
|
|
|
9/29/2025
|
+0.30 / +1.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.57
|
20.50
|
6,500
|
|
|
9/26/2025
|
+0.20 / +1.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.18
|
20.20
|
3,400
|
|
|
9/25/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.01
|
20.00
|
2,000
|
|
|
9/23/2025
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.07
|
20.00
|
11,500
|
|
|
9/22/2025
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.27
|
20.20
|
7,000
|
|
|
9/19/2025
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.42
|
20.40
|
1,400
|
|
|
9/18/2025
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.42
|
20.40
|
1,700
|
|
|
9/17/2025
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18,000
|
|
|
9/16/2025
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.42
|
20.40
|
7,900
|
|
|
9/15/2025
|
-0.40 / -1.91%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.54
|
20.50
|
9,000
|
|
|
9/12/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.30
|
20.90
|
20.68
|
20.90
|
11,000
|
|
|
9/11/2025
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.20
|
21.00
|
20.59
|
21.00
|
9,900
|
|
|
9/10/2025
|
+0.20 / +1.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.36
|
20.30
|
4,600
|
|
|
9/9/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.01
|
20.10
|
2,000
|
|
|
9/8/2025
|
-0.50 / -2.43%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.20
|
20.10
|
14,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|