Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.39 -0.10 (-0.18%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.19 17.35 17.18 17.31 39,725 +0.04(+0.21%)
Feb 27, 2019 17.42 17.47 17.11 17.28 47,320 -0.23(-1.29%)
Feb 26, 2019 17.61 17.65 17.48 17.50 69,341 -0.17(-0.94%)
Feb 25, 2019 17.66 17.85 17.63 17.67 133,335 +0.18(+1.01%)
Feb 22, 2019 17.43 17.49 17.37 17.49 49,345 +0.17(+1.00%)
Feb 21, 2019 17.42 17.42 17.27 17.32 54,121 -0.10(-0.58%)
Feb 20, 2019 17.27 17.47 17.27 17.42 69,219 +0.20(+1.17%)
Feb 19, 2019 17.27 17.33 17.22 17.22 130,147 -0.11(-0.64%)
Feb 15, 2019 17.28 17.34 17.20 17.33 84,286 +0.16(+0.91%)
Feb 14, 2019 16.96 17.24 16.96 17.17 184,817 +0.13(+0.77%)
Feb 13, 2019 17.03 17.14 16.94 17.04 202,652 +0.10(+0.60%)
Feb 12, 2019 16.75 16.95 16.75 16.94 70,218 +0.36(+2.17%)
Feb 11, 2019 16.57 16.58 16.47 16.58 37,852 +0.10(+0.59%)
Feb 08, 2019 16.28 16.55 16.26 16.48 92,562 -0.03(-0.18%)
Feb 07, 2019 16.68 16.76 16.40 16.51 81,469 -0.38(-2.22%)
Feb 06, 2019 16.68 17.00 16.63 16.89 84,816 +0.36(+2.15%)
Feb 05, 2019 16.39 16.58 16.39 16.53 77,378 +0.14(+0.88%)
Feb 04, 2019 16.35 16.39 16.22 16.39 62,519 +0.05(+0.32%)
Feb 01, 2019 16.14 16.39 16.12 16.34 138,843 +0.20(+1.23%)
Jan 31, 2019 16.07 16.25 16.05 16.14 117,467 +0.03(+0.18%)
Jan 30, 2019 16.05 16.18 15.81 16.11 241,191 +0.29(+1.86%)
Jan 29, 2019 15.98 16.01 15.78 15.81 157,395 -0.15(-0.96%)
Jan 28, 2019 15.70 16.09 15.70 15.97 150,088 -0.16(-0.99%)
Jan 25, 2019 15.75 16.19 15.75 16.13 86,125 +0.45(+2.89%)
Jan 24, 2019 15.19 15.78 15.19 15.67 143,618 +0.79(+5.33%)
Jan 23, 2019 15.09 15.10 14.76 14.88 74,463 -0.11(-0.76%)
Jan 22, 2019 15.34 15.34 14.91 15.00 159,825 -0.47(-3.06%)
Jan 18, 2019 15.25 15.59 15.25 15.47 72,946 +0.30(+1.98%)
Jan 17, 2019 15.01 15.24 14.98 15.17 57,989 +0.07(+0.47%)
Jan 16, 2019 15.20 15.32 15.09 15.10 50,685 -0.06(-0.43%)
Jan 15, 2019 15.14 15.26 15.10 15.16 56,223 +0.08(+0.56%)
Jan 14, 2019 15.14 15.20 15.02 15.08 102,835 -0.26(-1.72%)
Jan 11, 2019 15.11 15.49 15.11 15.34 60,379 +0.18(+1.21%)
Jan 10, 2019 14.83 15.18 14.83 15.16 96,469 +0.19(+1.29%)
Jan 09, 2019 14.70 15.03 14.70 14.97 194,371 +0.36(+2.48%)
Jan 08, 2019 14.74 14.75 14.47 14.60 76,703 +0.02(+0.11%)
Jan 07, 2019 14.39 14.69 14.34 14.59 150,793 +0.27(+1.91%)
Jan 04, 2019 13.97 14.38 13.97 14.31 124,131 +0.54(+3.91%)
Jan 03, 2019 14.26 14.26 13.78 13.78 95,274 -0.82(-5.63%)
Jan 02, 2019 14.19 14.69 14.19 14.60 110,798 +0.14(+0.97%)
Dec 31, 2018 14.56 14.58 14.32 14.46 100,837 +0.05(+0.34%)
Dec 28, 2018 14.39 14.65 14.27 14.41 92,255 +0.12(+0.82%)
Dec 27, 2018 13.99 14.29 13.88 14.29 104,956 +0.12(+0.83%)
Dec 26, 2018 13.57 14.18 13.43 14.17 181,436 +0.76(+5.64%)
Dec 24, 2018 13.66 13.81 13.42 13.42 228,033 -0.39(-2.79%)
Dec 21, 2018 14.11 14.28 13.75 13.80 277,368 -0.26(-1.86%)
Dec 20, 2018 14.16 14.41 13.93 14.06 270,145 -0.14(-0.98%)
Dec 19, 2018 14.80 14.88 14.14 14.20 177,076 -0.66(-4.42%)
Dec 18, 2018 14.77 15.10 14.77 14.86 131,949 +0.24(+1.67%)
Dec 17, 2018 14.83 15.05 14.54 14.61 369,767 -0.24(-1.60%)
Dec 14, 2018 14.95 15.20 14.84 14.85 107,318 -0.24(-1.57%)
Dec 13, 2018 15.32 15.37 15.06 15.09 106,814 -0.15(-0.96%)
Dec 12, 2018 15.26 15.44 15.17 15.24 87,749 +0.23(+1.54%)
Dec 11, 2018 15.13 15.36 14.96 15.00 100,781 +0.10(+0.70%)
Dec 10, 2018 14.76 14.95 14.69 14.90 102,343 +0.10(+0.70%)
Dec 07, 2018 15.31 15.35 14.73 14.80 95,326 -0.53(-3.48%)
Dec 06, 2018 15.07 15.33 15.00 15.33 197,263 -0.16(-1.01%)
Dec 04, 2018 16.14 16.14 15.49 15.49 75,645 -0.74(-4.59%)
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.