Dynamic Semiconductors Invesco ETF (NY: PSI )

114.04 USD +0.46 (+0.41%)
Official Closing Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 118.66 118.66 113.58 113.58 110,034 -6.16(-5.14%)
May 07, 2021 118.40 120.15 118.11 119.74 74,731 +2.57(+2.19%)
May 06, 2021 117.17 117.17 115.04 117.17 47,172 -0.31(-0.26%)
May 05, 2021 117.90 118.64 116.60 117.48 42,368 +0.74(+0.63%)
May 04, 2021 118.05 118.31 114.89 116.74 99,680 -2.70(-2.26%)
May 03, 2021 122.31 122.31 118.93 119.44 80,945 -1.67(-1.38%)
Apr 30, 2021 122.90 123.56 120.79 121.11 36,700 -3.60(-2.89%)
Apr 29, 2021 126.74 126.95 123.04 124.71 51,328 -0.09(-0.07%)
Apr 28, 2021 126.97 127.12 124.75 124.80 50,047 -1.95(-1.54%)
Apr 27, 2021 128.58 128.58 126.32 126.75 55,980 -1.01(-0.79%)
Apr 26, 2021 125.90 128.07 125.50 127.76 82,057 +2.44(+1.95%)
Apr 23, 2021 122.41 125.73 122.41 125.32 70,300 +3.85(+3.17%)
Apr 22, 2021 124.08 124.08 120.81 121.47 52,070 -2.69(-2.17%)
Apr 21, 2021 119.82 124.16 119.68 124.16 82,963 +4.27(+3.56%)
Apr 20, 2021 122.12 122.34 119.29 119.89 85,805 -2.56(-2.09%)
Apr 19, 2021 125.08 125.29 120.90 122.45 56,699 -3.20(-2.55%)
Apr 16, 2021 126.40 126.40 125.29 125.65 46,300 -0.04(-0.03%)
Apr 15, 2021 125.76 126.02 124.23 125.69 62,196 +1.59(+1.28%)
Apr 14, 2021 124.57 126.24 123.55 124.10 81,832 -0.84(-0.68%)
Apr 13, 2021 126.65 126.82 123.86 124.94 60,523 -0.76(-0.61%)
Apr 12, 2021 126.63 126.63 124.44 125.71 51,853 -1.23(-0.97%)
Apr 09, 2021 127.13 127.20 126.06 126.94 52,200 -1.01(-0.79%)
Apr 08, 2021 128.31 128.31 126.90 127.95 70,775 +1.26(+0.99%)
Apr 07, 2021 128.05 128.05 125.72 126.69 51,480 -0.92(-0.72%)
Apr 06, 2021 128.51 129.20 126.38 127.61 175,629 -1.50(-1.16%)
Apr 05, 2021 128.20 129.55 126.86 129.10 194,340 +2.95(+2.34%)
Apr 01, 2021 122.90 126.15 122.90 126.15 164,200 +5.73(+4.76%)
Mar 31, 2021 118.24 121.11 118.24 120.42 121,774 +3.88(+3.33%)
Mar 30, 2021 116.34 116.99 115.33 116.54 22,182 -0.03(-0.03%)
Mar 29, 2021 118.89 118.89 115.42 116.57 30,841 -2.81(-2.35%)
Mar 26, 2021 114.15 119.38 114.02 119.38 51,100 +5.59(+4.91%)
Mar 25, 2021 111.75 114.10 110.15 113.79 75,333 +0.12(+0.11%)
Mar 24, 2021 117.12 117.86 113.67 113.67 71,089 -1.39(-1.21%)
Mar 23, 2021 119.90 119.90 114.46 115.06 54,755 -4.30(-3.60%)
Mar 22, 2021 119.61 120.75 117.83 119.36 104,567 +1.81(+1.54%)
Mar 19, 2021 116.90 118.40 114.92 117.55 67,100 +1.54(+1.33%)
Mar 18, 2021 119.30 119.76 116.00 116.01 64,681 -5.24(-4.32%)
Mar 17, 2021 118.05 122.13 117.30 121.25 63,330 +1.16(+0.97%)
Mar 16, 2021 120.00 122.00 119.31 120.09 78,747 +1.57(+1.32%)
Mar 15, 2021 116.70 118.58 115.77 118.52 36,622 +2.64(+2.28%)
Mar 12, 2021 115.12 116.08 113.76 115.88 45,700 -0.88(-0.75%)
Mar 11, 2021 114.47 117.09 114.47 116.76 68,211 +5.06(+4.53%)
Mar 10, 2021 114.62 115.64 111.70 111.70 60,706 -2.04(-1.79%)
Mar 09, 2021 110.57 114.61 110.56 113.74 99,628 +6.96(+6.52%)
Mar 08, 2021 112.44 113.19 106.78 106.78 61,983 -5.69(-5.06%)
Mar 05, 2021 111.29 112.58 105.55 112.47 92,800 +3.05(+2.79%)
Mar 04, 2021 115.00 115.44 107.70 109.42 103,361 -6.31(-5.45%)
Mar 03, 2021 118.95 119.46 115.21 115.73 142,672 -3.05(-2.57%)
Mar 02, 2021 124.40 124.40 118.78 118.78 80,246 -5.24(-4.23%)
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.