Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

62.07 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.87 37.77 36.02 36.07 70,119 -1.37(-3.65%)
Apr 28, 2022 36.33 37.80 35.88 37.43 95,576 +1.91(+5.37%)
Apr 27, 2022 35.28 36.31 35.23 35.52 84,398 -0.13(-0.35%)
Apr 26, 2022 36.66 36.66 35.63 35.65 127,273 -1.47(-3.96%)
Apr 25, 2022 36.19 37.12 36.00 37.12 146,743 +0.67(+1.84%)
Apr 22, 2022 37.14 37.47 36.41 36.45 78,266 -0.82(-2.20%)
Apr 21, 2022 38.72 39.23 37.10 37.27 90,781 -0.98(-2.55%)
Apr 20, 2022 38.93 39.29 38.16 38.24 86,813 -0.09(-0.22%)
Apr 19, 2022 37.37 38.39 37.37 38.33 93,042 +0.85(+2.28%)
Apr 18, 2022 36.74 37.76 36.74 37.47 97,352 +0.59(+1.60%)
Apr 14, 2022 38.06 38.06 36.87 36.88 110,678 -1.05(-2.76%)
Apr 13, 2022 37.40 38.15 37.15 37.93 102,319 +0.77(+2.07%)
Apr 12, 2022 37.92 38.29 37.03 37.16 411,225 +0.01(+0.03%)
Apr 11, 2022 37.52 37.78 37.12 37.15 1,069,625 -0.87(-2.29%)
Apr 08, 2022 38.88 38.88 37.99 38.02 132,140 -1.09(-2.78%)
Apr 07, 2022 38.85 39.54 38.39 39.11 176,661 +0.13(+0.32%)
Apr 06, 2022 39.43 39.59 38.70 38.98 146,876 -1.30(-3.23%)
Apr 05, 2022 42.17 42.19 40.22 40.29 180,501 -2.22(-5.23%)
Apr 04, 2022 42.19 42.61 42.10 42.51 73,880 +0.62(+1.47%)
Apr 01, 2022 43.08 43.08 41.48 41.89 188,878 -0.88(-2.05%)
Mar 31, 2022 43.86 43.89 42.76 42.77 76,654 -1.07(-2.44%)
Mar 30, 2022 45.49 45.49 43.67 43.84 152,247 -1.79(-3.92%)
Mar 29, 2022 45.37 45.78 44.90 45.63 131,222 +1.10(+2.47%)
Mar 28, 2022 44.08 44.54 43.41 44.53 72,762 +0.18(+0.41%)
Mar 25, 2022 44.53 44.53 43.58 44.35 119,862 -0.24(-0.54%)
Mar 24, 2022 43.25 44.59 42.93 44.59 79,130 +1.80(+4.21%)
Mar 23, 2022 43.35 44.08 42.76 42.79 200,290 -1.08(-2.46%)
Mar 22, 2022 43.52 44.47 43.52 43.87 125,333 +0.37(+0.85%)
Mar 21, 2022 43.78 43.99 42.90 43.50 85,392 -0.32(-0.73%)
Mar 18, 2022 42.56 43.86 42.38 43.81 187,630 +1.01(+2.36%)
Mar 17, 2022 41.85 42.81 41.69 42.80 222,596 +0.54(+1.28%)
Mar 16, 2022 40.63 42.27 40.57 42.26 425,249 +2.34(+5.85%)
Mar 15, 2022 38.41 40.02 38.41 39.93 214,790 +1.75(+4.58%)
Mar 14, 2022 39.22 39.49 37.94 38.18 95,470 -1.23(-3.12%)
Mar 11, 2022 40.75 40.85 39.36 39.41 75,823 -0.85(-2.11%)
Mar 10, 2022 40.09 40.31 40.26 53,881 -0.67(-1.64%)
Mar 09, 2022 40.70 41.24 40.47 40.93 409,780 +1.59(+4.04%)
Mar 08, 2022 38.24 40.56 37.97 39.34 431,772 +1.09(+2.85%)
Mar 07, 2022 40.32 40.63 38.24 38.25 517,910 -2.00(-4.97%)
Mar 04, 2022 41.35 41.66 39.88 40.25 112,525 -1.61(-3.85%)
Mar 03, 2022 43.16 43.23 41.61 41.86 55,176 -0.96(-2.25%)
Mar 02, 2022 41.61 43.00 41.61 42.83 66,829 +1.56(+3.77%)
Mar 01, 2022 42.83 42.83 40.92 41.27 109,106 -1.63(-3.81%)
Feb 28, 2022 42.59 43.44 42.18 42.90 247,360 -0.32(-0.74%)
Feb 25, 2022 42.69 43.23 42.37 43.22 169,164 +0.65(+1.53%)
Feb 24, 2022 38.94 42.64 38.94 42.57 185,515 +1.93(+4.74%)
Feb 23, 2022 42.21 42.64 40.58 40.65 132,186 -1.08(-2.58%)
Feb 22, 2022 41.75 42.87 41.18 41.72 144,160 -0.60(-1.43%)
Feb 18, 2022 42.33 0 -0.69(-1.60%)
Feb 17, 2022 44.16 44.17 42.97 43.02 93,522 -1.69(-3.78%)
Feb 16, 2022 44.09 44.76 43.57 44.71 61,140 +0.21(+0.47%)
Feb 15, 2022 43.02 44.51 43.01 44.50 83,908 +2.52(+6.02%)
Feb 14, 2022 41.92 42.95 41.45 41.98 166,615 +0.10(+0.24%)
Feb 11, 2022 44.09 44.45 41.56 41.87 124,875 -2.20(-4.98%)
Feb 10, 2022 44.35 45.55 43.86 44.07 104,841 -1.45(-3.18%)
Feb 09, 2022 44.67 45.53 44.10 45.52 105,942 +1.59(+3.61%)
Feb 08, 2022 42.55 43.99 42.55 43.93 123,543 +1.23(+2.88%)
Feb 07, 2022 42.94 43.54 42.61 42.70 100,518 -0.01(-0.03%)
Feb 04, 2022 42.30 43.05 41.68 42.71 106,652 +0.43(+1.01%)
Feb 03, 2022 43.32 42.17 42.29 220,339 -2.12(-4.77%)
Feb 02, 2022 44.32 44.76 43.59 44.40 513,593 +0.82(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.