Advertisement
U.S. Markets closed

Pear Tree Polaris Fgn Val Sm Cap Instl (QUSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
15.64-0.12 (-0.76%)
At close: 06:26PM EST
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 202415.6415.6415.6415.6415.64-
Nov 12, 202415.7615.7615.7615.7615.76-
Nov 11, 202416.0916.0916.0916.0916.09-
Nov 08, 202416.1016.1016.1016.1016.10-
Nov 07, 202416.2016.2016.2016.2016.20-
Nov 06, 202415.9115.9115.9115.9115.91-
Nov 05, 202416.0916.0916.0916.0916.09-
Nov 04, 202416.0316.0316.0316.0316.03-
Nov 01, 202415.9915.9915.9915.9915.99-
Oct 31, 202416.0016.0016.0016.0016.00-
Oct 30, 202416.1316.1316.1316.1316.13-
Oct 29, 202416.1216.1216.1216.1216.12-
Oct 28, 202416.1616.1616.1616.1616.16-
Oct 25, 202416.1716.1716.1716.1716.17-
Oct 24, 202416.1216.1216.1216.1216.12-
Oct 23, 202416.1116.1116.1116.1116.11-
Oct 22, 202416.2516.2516.2516.2516.25-
Oct 21, 202416.3816.3816.3816.3816.38-
Oct 18, 202416.4916.4916.4916.4916.49-
Oct 17, 202416.4816.4816.4816.4816.48-
Oct 16, 202416.4716.4716.4716.4716.47-
Oct 15, 202416.4816.4816.4816.4816.48-
Oct 14, 202416.4816.4816.4816.4816.48-
Oct 11, 202416.4516.4516.4516.4516.45-
Oct 10, 202416.3416.3416.3416.3416.34-
Oct 09, 202416.4016.4016.4016.4016.40-
Oct 08, 202416.3916.3916.3916.3916.39-
Oct 07, 202416.6716.6716.6716.6716.67-
Oct 04, 202416.6916.6916.6916.6916.69-
Oct 03, 202416.5916.5916.5916.5916.59-
Oct 02, 202416.7016.7016.7016.7016.70-
Oct 01, 202416.8616.8616.8616.8616.86-
Sep 30, 202416.9716.9716.9716.9716.97-
Sep 27, 202417.1717.1717.1717.1717.17-
Sep 26, 202416.9916.9916.9916.9916.99-
Sep 25, 202416.7916.7916.7916.7916.79-
Sep 24, 202416.8416.8416.8416.8416.84-
Sep 23, 202416.7816.7816.7816.7816.78-
Sep 20, 202416.7616.7616.7616.7616.76-
Sep 19, 202416.9716.9716.9716.9716.97-
Sep 18, 202416.7416.7416.7416.7416.74-
Sep 17, 202416.7416.7416.7416.7416.74-
Sep 16, 202416.7016.7016.7016.7016.70-
Sep 13, 202416.6816.6816.6816.6816.68-
Sep 12, 202416.4716.4716.4716.4716.47-
Sep 11, 202416.2716.2716.2716.2716.27-
Sep 10, 202416.3916.3916.3916.3916.39-
Sep 09, 202416.4816.4816.4816.4816.48-
Sep 06, 202416.5916.5916.5916.5916.59-
Sep 05, 202416.8216.8216.8216.8216.82-
Sep 04, 202416.7816.7816.7816.7816.78-
Sep 03, 202416.8016.8016.8016.8016.80-
Aug 30, 202417.0417.0417.0417.0417.04-
Aug 29, 202416.9816.9816.9816.9816.98-
Aug 28, 202417.0617.0617.0617.0617.06-
Aug 27, 202417.1317.1317.1317.1317.13-
Aug 26, 202417.1017.1017.1017.1017.10-
Aug 23, 202417.0517.0517.0517.0517.05-
Aug 22, 202416.8316.8316.8316.8316.83-
Aug 21, 202416.8616.8616.8616.8616.86-
Aug 20, 202416.8116.8116.8116.8116.81-
Aug 19, 202416.7716.7716.7716.7716.77-
Aug 16, 202416.5616.5616.5616.5616.56-
Aug 15, 202416.4916.4916.4916.4916.49-
Aug 14, 202416.5316.5316.5316.5316.53-
Aug 13, 202416.3416.3416.3416.3416.34-
Aug 12, 202416.2416.2416.2416.2416.24-
Aug 09, 202416.2116.2116.2116.2116.21-
Aug 08, 202416.0116.0116.0116.0116.01-
Aug 07, 202416.0116.0116.0116.0116.01-
Aug 06, 202415.8215.8215.8215.8215.82-
Aug 05, 202415.6615.6615.6615.6615.66-
Aug 02, 202416.2616.2616.2616.2616.26-
Aug 01, 202416.6316.6316.6316.6316.63-
Jul 31, 202416.8716.8716.8716.8716.87-
Jul 30, 202416.7016.7016.7016.7016.70-
Jul 29, 202416.6116.6116.6116.6116.61-
Jul 26, 202416.6316.6316.6316.6316.63-
Jul 25, 202416.5116.5116.5116.5116.51-
Jul 24, 202416.6516.6516.6516.6516.65-
Jul 23, 202416.6816.6816.6816.6816.68-
Jul 22, 202416.7016.7016.7016.7016.70-
Jul 19, 202416.6216.6216.6216.6216.62-
Jul 18, 202416.8116.8116.8116.8116.81-
Jul 17, 202416.8216.8216.8216.8216.82-
Jul 16, 202416.7716.7716.7716.7716.77-
Jul 15, 202416.7916.7916.7916.7916.79-
Jul 12, 202416.8616.8616.8616.8616.86-
Jul 11, 202416.7416.7416.7416.7416.74-
Jul 10, 202416.4316.4316.4316.4316.43-
Jul 09, 202416.3116.3116.3116.3116.31-
Jul 08, 202416.4616.4616.4616.4616.46-
Jul 05, 202416.4416.4416.4416.4416.44-
Jul 03, 202416.3016.3016.3016.3016.30-
Jul 02, 202416.0416.0416.0416.0416.04-
Jul 01, 202416.0616.0616.0616.0616.06-
Jun 28, 202415.9815.9815.9815.9815.98-
Jun 27, 202415.9915.9915.9915.9915.99-
Jun 26, 202415.9915.9915.9915.9915.99-
Jun 25, 202416.0816.0816.0816.0816.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...