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 (%)
Sep 30, 2022 29.98 30.63 29.88 29.88 32,255 -0.46(-1.53%)
Sep 29, 2022 30.58 30.58 29.88 30.34 29,402 -0.80(-2.57%)
Sep 28, 2022 30.47 31.27 30.47 31.14 31,712 +0.45(+1.46%)
Sep 27, 2022 30.76 31.09 30.27 30.69 27,378 +0.41(+1.37%)
Sep 26, 2022 30.54 31.11 30.28 30.28 46,278 -0.38(-1.25%)
Sep 23, 2022 30.66 30.86 30.19 30.66 69,031 -0.46(-1.47%)
Sep 22, 2022 31.77 31.80 30.97 31.12 59,600 -0.84(-2.63%)
Sep 21, 2022 32.19 33.03 31.93 31.96 41,188 -0.16(-0.50%)
Sep 20, 2022 32.12 32.35 31.87 32.12 70,347 -0.40(-1.23%)
Sep 19, 2022 31.87 32.61 31.87 32.52 38,447 +0.15(+0.47%)
Sep 16, 2022 31.84 32.40 31.80 32.36 53,112 +0.13(+0.40%)
Sep 15, 2022 32.48 32.84 32.06 32.24 27,166 -0.49(-1.51%)
Sep 14, 2022 32.64 32.95 32.33 32.73 66,695 +0.33(+1.00%)
Sep 13, 2022 33.04 33.15 32.36 32.40 49,628 -1.90(-5.53%)
Sep 12, 2022 34.27 34.42 33.89 34.30 44,754 +0.18(+0.52%)
Sep 09, 2022 33.76 34.25 33.76 34.13 43,377 +0.78(+2.33%)
Sep 08, 2022 32.45 33.36 32.32 33.35 78,144 +0.55(+1.67%)
Sep 07, 2022 32.38 33.05 32.26 32.80 47,780 +0.44(+1.35%)
Sep 06, 2022 32.70 32.87 32.22 32.36 37,684 -0.35(-1.08%)
Sep 02, 2022 33.37 33.55 32.58 32.72 33,606 -0.19(-0.56%)
Sep 01, 2022 33.01 33.01 31.95 32.90 115,452 -0.91(-2.70%)
Aug 31, 2022 34.40 34.40 33.63 33.81 40,785 -0.46(-1.34%)
Aug 30, 2022 35.04 35.04 33.89 34.27 65,574 -0.46(-1.34%)
Aug 29, 2022 35.03 35.39 34.74 34.74 57,391 -0.74(-2.09%)
Aug 26, 2022 37.70 37.70 35.48 35.48 184,522 -2.17(-5.76%)
Aug 25, 2022 36.23 37.66 36.23 37.65 115,181 +1.44(+3.99%)
Aug 24, 2022 36.05 36.34 35.85 36.20 40,288 +0.00(+0.01%)
Aug 23, 2022 35.88 36.63 35.88 36.20 46,150 +0.29(+0.80%)
Aug 22, 2022 36.52 36.53 35.74 35.91 386,378 -1.35(-3.62%)
Aug 19, 2022 37.75 37.82 37.16 37.26 37,868 -0.96(-2.51%)
Aug 18, 2022 37.24 38.46 37.24 38.22 64,498 +0.95(+2.55%)
Aug 17, 2022 37.84 37.84 36.84 37.27 140,223 -1.08(-2.81%)
Aug 16, 2022 38.59 38.66 37.97 38.35 204,630 -0.40(-1.03%)
Aug 15, 2022 38.47 38.83 38.25 38.75 45,267 +0.04(+0.09%)
Aug 12, 2022 37.78 38.82 37.61 38.71 55,818 +1.26(+3.36%)
Aug 11, 2022 37.78 38.56 37.43 37.45 71,451 +0.04(+0.10%)
Aug 10, 2022 36.91 37.47 36.46 37.41 142,260 +1.49(+4.14%)
Aug 09, 2022 37.18 37.18 35.58 35.93 114,904 -1.95(-5.14%)
Aug 08, 2022 38.12 38.49 37.43 37.88 85,519 -0.64(-1.67%)
Aug 05, 2022 38.21 38.88 37.99 38.52 113,367 -0.29(-0.75%)
Aug 04, 2022 38.62 38.84 38.37 38.81 50,059 +0.07(+0.17%)
Aug 03, 2022 37.83 38.81 37.81 38.75 44,378 +0.95(+2.51%)
Aug 02, 2022 37.25 38.26 37.23 37.80 84,479 +0.22(+0.58%)
Aug 01, 2022 37.36 38.12 37.16 37.58 106,601 +0.00(+0.00%)
Jul 29, 2022 36.63 37.63 36.63 37.58 61,692 +0.52(+1.40%)
Jul 28, 2022 36.94 37.11 36.04 37.06 59,166 +0.11(+0.31%)
Jul 27, 2022 35.80 37.17 35.80 36.95 99,229 +1.62(+4.57%)
Jul 26, 2022 35.54 35.73 35.25 35.33 21,557 -0.43(-1.22%)
Jul 25, 2022 35.77 35.80 35.28 35.77 73,313 -0.19(-0.52%)
Jul 22, 2022 36.99 36.99 35.70 35.95 50,900 -1.06(-2.87%)
Jul 21, 2022 36.68 37.02 36.19 37.02 84,214 +0.53(+1.46%)
Jul 20, 2022 35.41 36.58 35.22 36.49 249,452 +1.06(+2.99%)
Jul 19, 2022 34.33 35.51 34.33 35.43 85,603 +1.66(+4.92%)
Jul 18, 2022 34.50 34.63 33.58 33.77 30,568 -0.19(-0.56%)
Jul 15, 2022 33.54 33.95 33.12 33.95 61,939 +0.89(+2.68%)
Jul 14, 2022 32.10 33.11 31.81 33.07 79,217 +0.75(+2.31%)
Jul 13, 2022 31.37 32.47 31.35 32.32 34,432 +0.21(+0.67%)
Jul 12, 2022 32.24 32.47 31.89 32.11 53,663 +0.02(+0.07%)
Jul 11, 2022 32.35 32.40 31.92 32.08 218,726 -0.69(-2.12%)
Jul 08, 2022 31.93 32.83 31.93 32.78 69,736 +0.38(+1.18%)
Jul 07, 2022 31.65 32.53 31.65 32.39 57,506 +1.43(+4.63%)
Jul 06, 2022 30.93 31.24 30.67 30.96 47,467 +0.09(+0.28%)
Jul 05, 2022 29.96 30.87 29.75 30.87 59,826 +0.25(+0.82%)
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.