Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.43 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.91 36.99 35.80 35.95 132,995 -0.75(-2.04%)
Jan 28, 2021 36.94 37.25 36.35 36.70 111,561 +0.49(+1.36%)
Jan 27, 2021 37.73 37.79 36.11 36.21 224,847 -2.30(-5.97%)
Jan 26, 2021 39.61 39.61 38.48 38.51 114,391 -0.87(-2.20%)
Jan 25, 2021 40.19 40.30 38.99 39.37 192,606 -0.31(-0.78%)
Jan 22, 2021 39.74 39.93 39.42 39.68 145,748 -0.16(-0.41%)
Jan 21, 2021 40.01 40.02 39.24 39.84 191,887 +0.16(+0.41%)
Jan 20, 2021 40.33 40.45 39.49 39.68 178,326 -0.10(-0.24%)
Jan 19, 2021 38.75 39.83 38.75 39.78 179,219 +1.67(+4.38%)
Jan 15, 2021 38.86 38.86 37.80 38.11 114,169 -0.76(-1.96%)
Jan 14, 2021 38.21 39.22 38.20 38.87 150,409 +1.05(+2.77%)
Jan 13, 2021 38.20 38.23 37.63 37.82 137,571 -0.35(-0.92%)
Jan 12, 2021 38.07 38.40 37.73 38.17 212,419 +0.44(+1.18%)
Jan 11, 2021 36.80 37.89 36.56 37.73 1,759,375 +0.78(+2.10%)
Jan 08, 2021 37.63 37.66 36.61 36.95 122,368 -0.01(-0.03%)
Jan 07, 2021 36.13 37.02 36.13 36.96 83,295 +1.44(+4.06%)
Jan 06, 2021 35.09 36.11 35.08 35.52 129,437 +0.17(+0.48%)
Jan 05, 2021 34.46 35.35 34.46 35.35 396,242 +0.79(+2.28%)
Jan 04, 2021 34.88 35.58 34.17 34.56 168,506 +0.00(+0.01%)
Dec 31, 2020 34.56 34.56 34.56 105,224 +0.08(+0.24%)
Dec 30, 2020 33.76 34.54 33.76 34.47 105,224 +1.00(+3.00%)
Dec 29, 2020 34.21 34.21 33.26 33.47 60,251 -0.57(-1.68%)
Dec 28, 2020 34.41 34.43 34.03 34.04 126,224 +0.06(+0.19%)
Dec 24, 2020 33.81 33.98 33.67 33.98 37,955 +0.25(+0.73%)
Dec 23, 2020 34.07 34.07 33.73 33.73 22,302 -0.26(-0.78%)
Dec 22, 2020 34.23 34.23 33.82 34.00 83,984 +0.00(+0.01%)
Dec 21, 2020 33.59 34.06 33.59 33.99 39,579 -0.13(-0.37%)
Dec 18, 2020 34.38 34.57 34.02 34.12 54,665 -0.08(-0.24%)
Dec 17, 2020 34.36 34.36 34.06 34.20 31,402 +0.14(+0.42%)
Dec 16, 2020 34.28 34.49 33.77 34.06 66,372 -0.09(-0.27%)
Dec 15, 2020 34.07 34.24 34.04 34.15 49,879 +0.48(+1.43%)
Dec 14, 2020 33.51 33.78 33.45 33.67 67,399 +0.58(+1.75%)
Dec 11, 2020 32.99 33.43 32.79 33.09 87,768 -0.28(-0.85%)
Dec 10, 2020 33.12 33.57 32.88 33.37 70,102 +0.04(+0.12%)
Dec 09, 2020 34.71 34.71 33.14 33.33 88,066 -1.31(-3.80%)
Dec 08, 2020 34.52 34.77 34.40 34.65 66,922 +0.15(+0.43%)
Dec 07, 2020 34.39 34.50 33.95 34.50 73,689 +0.38(+1.11%)
Dec 04, 2020 33.32 34.14 33.16 34.12 58,006 +1.08(+3.28%)
Dec 03, 2020 33.07 33.41 33.03 33.04 69,094 +0.13(+0.40%)
Dec 02, 2020 32.78 33.00 32.60 32.90 271,389 +0.14(+0.41%)
Dec 01, 2020 32.56 32.87 32.25 32.77 184,389 +0.65(+2.01%)
Nov 30, 2020 32.14 32.17 31.47 32.12 56,363 +0.13(+0.41%)
Nov 27, 2020 31.72 32.08 31.72 31.99 22,169 +0.56(+1.78%)
Nov 25, 2020 31.71 31.71 31.25 31.43 66,509 -0.21(-0.67%)
Nov 24, 2020 31.83 31.83 31.28 31.64 51,361 +0.15(+0.48%)
Nov 23, 2020 31.22 31.52 31.00 31.49 46,292 +0.47(+1.51%)
Nov 20, 2020 31.12 31.41 31.02 31.02 59,220 -0.01(-0.02%)
Nov 19, 2020 30.53 31.03 30.40 31.03 29,312 +0.47(+1.55%)
Nov 18, 2020 31.01 31.03 30.56 30.56 38,906 -0.29(-0.93%)
Nov 17, 2020 31.02 31.02 30.64 30.84 40,497 -0.17(-0.54%)
Nov 16, 2020 30.59 31.02 30.49 31.01 48,931 +0.68(+2.24%)
Nov 13, 2020 30.37 30.68 30.14 30.33 38,873 +0.37(+1.23%)
Nov 12, 2020 30.42 30.42 29.87 29.96 43,255 -0.36(-1.18%)
Nov 11, 2020 29.68 30.39 29.68 30.32 38,806 +1.04(+3.57%)
Nov 10, 2020 29.89 29.90 29.21 29.28 55,260 -0.84(-2.78%)
Nov 09, 2020 31.17 31.32 30.10 30.12 78,189 -0.20(-0.66%)
Nov 06, 2020 29.68 30.37 29.58 30.32 43,732 +0.56(+1.89%)
Nov 05, 2020 29.27 29.77 29.17 29.75 112,267 +1.19(+4.15%)
Nov 04, 2020 28.09 28.64 27.66 28.57 64,948 +1.08(+3.92%)
Nov 03, 2020 26.92 27.52 26.91 27.49 74,985 +0.83(+3.11%)
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.