Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

53.28 -0.57 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.77 33.28 32.74 33.25 44,782 -0.03(-0.10%)
Dec 29, 2022 32.72 33.37 32.72 33.28 60,824 +0.96(+2.98%)
Dec 28, 2022 32.65 33.01 32.31 32.32 78,244 -0.54(-1.64%)
Dec 27, 2022 33.10 33.13 32.81 32.85 83,849 -0.51(-1.52%)
Dec 23, 2022 33.23 33.37 32.90 33.36 90,941 -0.03(-0.10%)
Dec 22, 2022 33.93 33.93 32.78 33.40 54,015 -1.26(-3.64%)
Dec 21, 2022 34.10 34.74 34.10 34.66 54,102 +0.71(+2.08%)
Dec 20, 2022 33.70 34.20 33.70 33.95 155,411 -0.15(-0.44%)
Dec 19, 2022 34.61 34.61 33.85 34.10 47,835 -0.57(-1.66%)
Dec 16, 2022 34.79 34.94 34.34 34.68 30,956 -0.25(-0.72%)
Dec 15, 2022 35.62 35.70 34.88 34.93 60,579 -1.42(-3.91%)
Dec 14, 2022 36.93 37.18 36.17 36.35 32,884 -0.69(-1.86%)
Dec 13, 2022 37.83 37.94 36.69 37.04 78,148 +0.66(+1.82%)
Dec 12, 2022 35.73 36.38 35.48 36.38 35,881 +0.64(+1.78%)
Dec 09, 2022 35.83 36.24 35.74 35.74 160,522 -0.27(-0.76%)
Dec 08, 2022 35.46 36.07 35.29 36.01 31,568 +0.85(+2.42%)
Dec 07, 2022 34.75 35.22 34.75 35.16 54,645 +0.08(+0.23%)
Dec 06, 2022 35.73 35.76 34.82 35.08 82,051 -0.67(-1.86%)
Dec 05, 2022 35.92 36.16 35.58 35.75 81,214 -0.41(-1.13%)
Dec 02, 2022 35.58 36.16 35.58 36.15 48,811 -0.29(-0.79%)
Dec 01, 2022 36.84 36.84 36.05 36.44 62,495 -0.30(-0.81%)
Nov 30, 2022 34.89 36.74 34.62 36.74 84,666 +1.86(+5.33%)
Nov 29, 2022 35.11 35.39 34.85 34.88 35,640 -0.18(-0.50%)
Nov 28, 2022 35.70 35.70 34.87 35.06 38,580 -1.10(-3.03%)
Nov 25, 2022 36.29 36.40 36.15 36.15 7,382 -0.36(-0.99%)
Nov 23, 2022 36.10 36.86 36.10 36.52 39,992 +0.37(+1.03%)
Nov 22, 2022 35.62 36.16 35.46 36.14 37,486 +0.83(+2.36%)
Nov 21, 2022 35.51 35.52 35.26 35.31 40,327 -0.58(-1.61%)
Nov 18, 2022 36.37 36.37 35.69 35.89 46,197 +0.08(+0.23%)
Nov 17, 2022 34.74 35.82 34.59 35.80 69,811 +0.32(+0.90%)
Nov 16, 2022 36.08 36.22 35.24 35.48 58,193 -1.50(-4.06%)
Nov 15, 2022 37.12 37.33 36.78 36.99 77,446 +1.18(+3.28%)
Nov 14, 2022 35.98 36.47 35.81 35.81 191,292 -0.48(-1.33%)
Nov 11, 2022 35.48 36.52 35.48 36.29 96,162 +0.97(+2.75%)
Nov 10, 2022 34.09 35.34 33.87 35.32 91,150 +3.03(+9.40%)
Nov 09, 2022 32.57 32.78 32.27 32.28 76,054 -0.83(-2.51%)
Nov 08, 2022 32.97 33.53 32.54 33.11 130,965 +0.73(+2.26%)
Nov 07, 2022 31.81 32.43 31.53 32.38 34,267 +0.75(+2.37%)
Nov 04, 2022 31.13 31.63 30.87 31.63 39,242 +1.53(+5.07%)
Nov 03, 2022 30.03 30.58 29.78 30.11 36,667 -0.52(-1.71%)
Nov 02, 2022 31.62 30.63 30.63 28,700 -0.89(-2.83%)
Nov 01, 2022 31.69 31.89 31.40 31.52 42,592 +0.42(+1.33%)
Oct 31, 2022 31.43 31.43 30.92 31.11 42,101 -0.59(-1.85%)
Oct 28, 2022 30.49 31.79 30.49 31.70 56,392 +1.19(+3.90%)
Oct 27, 2022 31.39 31.39 30.50 30.51 54,847 -0.96(-3.06%)
Oct 26, 2022 31.15 32.24 31.11 31.47 39,170 -0.21(-0.67%)
Oct 25, 2022 31.09 31.90 31.09 31.68 34,239 +0.67(+2.15%)
Oct 24, 2022 30.94 31.09 30.36 31.02 32,553 +0.15(+0.47%)
Oct 21, 2022 29.69 30.92 29.65 30.87 58,332 +1.18(+3.97%)
Oct 20, 2022 29.59 30.45 29.49 29.69 73,235 +0.32(+1.09%)
Oct 19, 2022 29.09 29.57 29.01 29.37 55,182 +0.15(+0.52%)
Oct 18, 2022 29.89 30.05 28.86 29.22 48,061 +0.17(+0.57%)
Oct 17, 2022 29.14 29.43 28.88 29.05 37,041 +0.61(+2.16%)
Oct 14, 2022 30.05 30.05 28.38 28.44 77,027 -1.33(-4.48%)
Oct 13, 2022 27.82 29.94 27.50 29.77 78,979 +0.95(+3.28%)
Oct 12, 2022 29.29 29.32 28.82 28.83 180,961 -0.50(-1.71%)
Oct 11, 2022 29.61 29.91 28.98 29.33 77,651 -0.71(-2.37%)
Oct 10, 2022 30.94 30.94 29.60 30.04 77,115 -1.00(-3.22%)
Oct 07, 2022 31.91 31.95 30.84 31.04 184,141 -1.68(-5.13%)
Oct 06, 2022 32.67 33.20 32.67 32.72 24,637 -0.08(-0.25%)
Oct 05, 2022 31.98 33.02 31.76 32.80 50,652 +0.32(+0.98%)
Oct 04, 2022 31.94 32.51 31.94 32.48 108,216 +1.38(+4.44%)
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.