Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

105.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 105.74 106.59 104.96 105.06 11,833 -0.53(-0.50%)
Nov 28, 2022 107.53 107.53 105.02 105.59 12,809 -3.30(-3.03%)
Nov 25, 2022 109.30 109.62 108.89 108.89 2,451 -1.09(-0.99%)
Nov 23, 2022 108.74 111.03 108.74 109.98 13,278 +1.12(+1.03%)
Nov 22, 2022 107.29 108.91 106.79 108.86 12,446 +2.51(+2.36%)
Nov 21, 2022 106.94 106.98 106.20 106.35 13,389 -1.74(-1.61%)
Nov 18, 2022 109.53 109.53 107.49 108.09 15,338 +0.25(+0.23%)
Nov 17, 2022 104.63 107.89 104.19 107.84 23,178 +0.97(+0.90%)
Nov 16, 2022 108.68 109.08 106.15 106.87 19,321 -4.53(-4.06%)
Nov 15, 2022 111.81 112.43 110.78 111.40 25,713 +3.54(+3.28%)
Nov 14, 2022 108.38 109.84 107.86 107.86 63,511 -1.45(-1.33%)
Nov 11, 2022 106.87 110.00 106.87 109.31 31,927 +2.93(+2.75%)
Nov 10, 2022 102.67 106.44 102.01 106.38 30,263 +9.14(+9.40%)
Nov 09, 2022 98.09 98.72 97.20 97.24 25,251 -2.50(-2.51%)
Nov 08, 2022 99.31 100.98 98.02 99.74 43,482 +2.20(+2.26%)
Nov 07, 2022 95.81 97.67 94.98 97.54 11,377 +2.26(+2.37%)
Nov 04, 2022 93.77 95.28 92.97 95.28 13,029 +4.60(+5.07%)
Nov 03, 2022 90.45 92.11 89.69 90.68 12,174 -1.58(-1.71%)
Nov 02, 2022 95.23 92.26 92.26 9,529 -2.69(-2.83%)
Nov 01, 2022 95.45 96.05 94.58 94.95 14,141 +1.25(+1.33%)
Oct 31, 2022 94.68 94.68 93.12 93.70 13,978 -1.77(-1.85%)
Oct 28, 2022 91.83 95.76 91.83 95.47 18,723 +3.58(+3.90%)
Oct 27, 2022 94.54 94.54 91.85 91.89 18,210 -2.90(-3.06%)
Oct 26, 2022 93.82 97.11 93.69 94.79 13,005 -0.64(-0.67%)
Oct 25, 2022 93.65 96.09 93.65 95.43 11,368 +2.01(+2.15%)
Oct 24, 2022 93.18 93.64 91.43 93.42 10,808 +0.44(+0.47%)
Oct 21, 2022 89.43 93.12 89.30 92.98 19,367 +3.55(+3.97%)
Oct 20, 2022 89.13 91.70 88.83 89.43 24,315 +0.96(+1.09%)
Oct 19, 2022 87.62 89.07 87.38 88.47 18,321 +0.46(+0.52%)
Oct 18, 2022 90.02 90.50 86.94 88.01 15,957 +0.50(+0.57%)
Oct 17, 2022 87.76 88.64 86.98 87.51 12,298 +1.85(+2.16%)
Oct 14, 2022 90.50 90.50 85.47 85.66 25,574 -4.02(-4.48%)
Oct 13, 2022 83.79 90.17 82.82 89.68 26,222 +2.85(+3.28%)
Oct 12, 2022 88.21 88.30 86.81 86.83 60,081 -1.51(-1.71%)
Oct 11, 2022 89.18 90.08 87.28 88.34 25,781 -2.14(-2.37%)
Oct 10, 2022 93.19 93.19 89.15 90.48 25,603 -3.01(-3.22%)
Oct 07, 2022 96.11 96.23 92.88 93.49 61,137 -5.06(-5.13%)
Oct 06, 2022 98.41 99.99 98.41 98.55 8,180 -0.25(-0.25%)
Oct 05, 2022 96.32 99.45 95.66 98.80 16,817 +0.96(+0.98%)
Oct 04, 2022 96.20 97.92 96.20 97.84 35,929 +4.16(+4.44%)
Oct 03, 2022 90.91 94.53 90.91 93.68 17,459 +3.69(+4.10%)
Sep 30, 2022 90.31 92.26 89.99 89.99 10,709 -1.40(-1.53%)
Sep 29, 2022 92.12 92.12 90.00 91.39 9,762 -2.41(-2.57%)
Sep 28, 2022 91.76 94.17 91.76 93.80 10,529 +1.35(+1.46%)
Sep 27, 2022 92.65 93.65 91.17 92.45 9,090 +1.25(+1.37%)
Sep 26, 2022 92.00 93.69 91.19 91.20 15,365 -1.15(-1.25%)
Sep 23, 2022 92.34 92.95 90.94 92.35 22,919 -1.38(-1.47%)
Sep 22, 2022 95.68 95.77 93.29 93.73 19,788 -2.53(-2.63%)
Sep 21, 2022 96.95 99.47 96.18 96.26 13,675 -0.48(-0.50%)
Sep 20, 2022 96.74 97.44 96.00 96.74 23,356 -1.20(-1.23%)
Sep 19, 2022 95.99 98.23 95.99 97.94 12,765 +0.58(+0.59%)
Sep 16, 2022 95.77 97.46 95.65 97.36 17,655 +0.39(+0.40%)
Sep 15, 2022 97.72 98.80 96.43 96.97 9,030 -1.49(-1.51%)
Sep 14, 2022 98.18 99.13 97.25 98.46 22,170 +0.98(+1.00%)
Sep 13, 2022 99.39 99.71 97.34 97.48 16,497 -5.71(-5.53%)
Sep 12, 2022 103.09 103.54 101.96 103.19 14,877 +0.53(+0.52%)
Sep 09, 2022 101.56 103.02 101.56 102.66 14,419 +2.34(+2.33%)
Sep 08, 2022 97.62 100.36 97.24 100.33 25,976 +1.65(+1.67%)
Sep 07, 2022 97.40 99.42 97.04 98.68 15,883 +1.32(+1.35%)
Sep 06, 2022 98.37 98.89 96.94 97.36 12,527 -1.06(-1.08%)
Sep 02, 2022 100.39 100.91 98.00 98.42 11,171 -0.56(-0.56%)
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.