Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

62.25 +0.05 (+0.08%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 62.49 62.67 61.04 62.20 53,538 -0.74(-1.17%)
Jun 20, 2024 65.03 65.03 62.53 62.94 107,624 -1.85(-2.85%)
Jun 18, 2024 64.01 65.29 64.01 64.79 64,005 +0.90(+1.41%)
Jun 17, 2024 62.92 63.94 62.30 63.89 76,135 +1.28(+2.04%)
Jun 14, 2024 62.56 62.74 62.07 62.61 62,552 -0.53(-0.84%)
Jun 13, 2024 63.19 63.49 62.30 63.14 54,636 +0.50(+0.80%)
Jun 12, 2024 62.10 63.08 62.10 62.64 53,494 +1.73(+2.84%)
Jun 11, 2024 60.54 60.96 60.10 60.91 51,807 -0.03(-0.05%)
Jun 10, 2024 59.52 61.17 59.13 60.94 58,326 +1.19(+1.99%)
Jun 07, 2024 59.92 60.04 59.35 59.75 62,241 -0.59(-0.98%)
Jun 06, 2024 61.11 61.11 60.05 60.34 72,754 -0.51(-0.84%)
Jun 05, 2024 59.21 60.91 59.03 60.85 169,642 +2.67(+4.59%)
Jun 04, 2024 58.64 58.64 57.69 58.19 52,526 -0.61(-1.04%)
Jun 03, 2024 59.65 59.65 57.78 58.80 41,749 +0.02(+0.03%)
May 31, 2024 59.71 59.76 57.21 58.78 89,965 -0.70(-1.18%)
May 30, 2024 59.44 59.93 59.15 59.47 58,113 -0.14(-0.23%)
May 29, 2024 59.58 60.00 59.32 59.61 82,319 -0.93(-1.53%)
May 28, 2024 60.48 60.70 59.67 60.54 68,555 +0.87(+1.46%)
May 24, 2024 59.24 59.96 59.02 59.67 37,133 +0.99(+1.69%)
May 23, 2024 60.27 60.27 58.21 58.69 79,854 -0.19(-0.32%)
May 22, 2024 59.00 59.11 58.46 58.88 54,590 +0.07(+0.12%)
May 21, 2024 58.26 58.91 58.03 58.81 38,931 +0.00(+0.00%)
May 20, 2024 57.71 59.24 57.71 58.81 58,758 +1.21(+2.10%)
May 17, 2024 58.33 58.33 57.13 57.60 37,342 -0.33(-0.57%)
May 16, 2024 58.42 58.65 57.93 57.93 60,695 -0.49(-0.84%)
May 15, 2024 57.38 58.47 57.17 58.42 56,243 +1.51(+2.65%)
May 14, 2024 56.05 56.97 56.04 56.91 42,035 +0.89(+1.58%)
May 13, 2024 56.41 56.42 55.91 56.02 57,654 -0.05(-0.09%)
May 10, 2024 56.34 56.76 55.86 56.07 33,255 +0.34(+0.61%)
May 09, 2024 55.80 56.06 55.43 55.73 40,035 +0.08(+0.14%)
May 08, 2024 55.22 55.68 55.11 55.65 44,136 -0.02(-0.03%)
May 07, 2024 55.98 56.26 55.60 55.67 36,127 -0.28(-0.50%)
May 06, 2024 55.35 55.95 55.26 55.95 50,374 +1.21(+2.21%)
May 03, 2024 54.73 55.10 54.39 54.74 46,880 +1.18(+2.20%)
May 02, 2024 53.02 53.66 52.29 53.56 81,636 +1.53(+2.94%)
May 01, 2024 52.93 53.82 51.70 52.03 194,932 -1.78(-3.31%)
Apr 30, 2024 54.68 55.32 53.78 53.81 81,505 -1.19(-2.16%)
Apr 29, 2024 54.53 55.00 54.03 55.00 44,072 +0.46(+0.84%)
Apr 26, 2024 53.28 54.77 53.28 54.54 38,288 +1.15(+2.15%)
Apr 25, 2024 52.20 53.68 52.16 53.39 41,651 +0.88(+1.68%)
Apr 24, 2024 52.94 53.45 51.98 52.51 58,063 +0.46(+0.88%)
Apr 23, 2024 51.22 52.38 51.04 52.05 43,534 +1.20(+2.36%)
Apr 22, 2024 50.57 51.13 49.96 50.85 35,929 +0.79(+1.58%)
Apr 19, 2024 51.78 51.96 49.73 50.06 108,284 -2.06(-3.95%)
Apr 18, 2024 52.96 53.17 52.02 52.12 58,186 -1.05(-1.97%)
Apr 17, 2024 55.02 55.05 53.09 53.17 66,931 -1.79(-3.25%)
Apr 16, 2024 54.25 55.26 54.08 54.96 42,341 +0.60(+1.10%)
Apr 15, 2024 55.88 56.13 54.07 54.36 48,236 -0.81(-1.47%)
Apr 12, 2024 56.02 56.13 54.95 55.17 68,041 -1.89(-3.31%)
Apr 11, 2024 55.90 57.12 55.41 57.06 68,613 +1.46(+2.62%)
Apr 10, 2024 55.94 56.38 55.32 55.60 77,560 -1.20(-2.11%)
Apr 09, 2024 56.80 56.99 55.96 56.80 61,108 +0.46(+0.82%)
Apr 08, 2024 56.65 56.65 56.21 56.34 31,034 +0.13(+0.23%)
Apr 05, 2024 55.67 56.54 55.37 56.21 54,203 +0.70(+1.26%)
Apr 04, 2024 57.58 57.95 55.39 55.51 68,622 -1.44(-2.53%)
Apr 03, 2024 55.84 57.23 55.81 56.95 40,615 +0.57(+1.01%)
Apr 02, 2024 56.06 56.47 55.65 56.38 46,592 -0.59(-1.03%)
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.