Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

114.86 +2.15 (+1.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 112.67 114.86 112.67 114.86 7,681 +2.15(+1.91%)
Jan 30, 2023 114.07 114.69 112.48 112.71 16,961 -2.80(-2.43%)
Jan 27, 2023 114.64 116.22 114.29 115.51 23,112 -0.96(-0.83%)
Jan 26, 2023 115.63 116.47 114.04 116.47 16,314 +1.95(+1.71%)
Jan 25, 2023 112.34 114.68 111.94 114.52 14,059 +0.26(+0.23%)
Jan 24, 2023 113.41 114.65 113.41 114.26 12,000 -0.54(-0.47%)
Jan 23, 2023 110.80 115.19 110.80 114.80 28,491 +4.58(+4.16%)
Jan 20, 2023 108.59 110.22 107.99 110.22 14,311 +2.58(+2.39%)
Jan 19, 2023 109.58 110.13 107.37 107.64 20,637 -2.81(-2.55%)
Jan 18, 2023 111.93 112.90 110.46 110.46 13,614 -0.61(-0.55%)
Jan 17, 2023 110.72 111.74 110.02 111.07 19,272 -0.04(-0.04%)
Jan 13, 2023 109.24 111.11 109.24 111.11 9,039 +0.66(+0.60%)
Jan 12, 2023 109.76 110.88 108.02 110.45 9,262 +1.11(+1.01%)
Jan 11, 2023 108.16 109.34 107.87 109.34 20,187 +1.06(+0.98%)
Jan 10, 2023 106.79 108.35 106.39 108.28 9,978 +1.25(+1.17%)
Jan 09, 2023 106.34 109.02 106.34 107.03 60,184 +2.11(+2.01%)
Jan 06, 2023 101.53 105.43 101.15 104.92 30,697 +4.73(+4.72%)
Jan 05, 2023 100.47 101.51 99.89 100.19 19,524 -1.29(-1.27%)
Jan 04, 2023 100.87 101.99 100.36 101.48 20,089 +2.25(+2.27%)
Jan 03, 2023 101.55 101.72 98.77 99.23 14,746 -0.85(-0.85%)
Dec 30, 2022 98.65 100.19 98.56 100.08 14,877 -0.10(-0.10%)
Dec 29, 2022 98.50 100.45 98.50 100.18 20,206 +2.90(+2.98%)
Dec 28, 2022 98.28 99.36 97.25 97.28 25,993 -1.62(-1.64%)
Dec 27, 2022 99.65 99.73 98.76 98.90 27,855 -1.53(-1.52%)
Dec 23, 2022 100.02 100.45 99.04 100.43 30,211 -0.10(-0.10%)
Dec 22, 2022 102.13 102.13 98.67 100.53 17,944 -3.80(-3.64%)
Dec 21, 2022 102.64 104.56 102.64 104.33 17,973 +2.13(+2.08%)
Dec 20, 2022 101.45 102.94 101.45 102.20 51,628 -0.45(-0.44%)
Dec 19, 2022 104.18 104.18 101.89 102.65 15,891 -1.61(-1.54%)
Dec 16, 2022 104.62 105.05 103.25 104.26 10,295 -0.76(-0.72%)
Dec 15, 2022 107.09 107.33 104.89 105.02 20,147 -4.27(-3.91%)
Dec 14, 2022 111.05 111.78 108.76 109.29 10,936 -2.07(-1.86%)
Dec 13, 2022 113.75 114.09 110.32 111.36 25,991 +1.99(+1.82%)
Dec 12, 2022 107.42 109.39 106.67 109.37 11,933 +1.92(+1.78%)
Dec 09, 2022 107.73 108.97 107.45 107.45 53,387 -0.82(-0.76%)
Dec 08, 2022 106.62 108.46 106.10 108.28 10,499 +2.56(+2.42%)
Dec 07, 2022 104.49 105.90 104.49 105.72 18,174 +0.24(+0.23%)
Dec 06, 2022 107.44 107.51 104.70 105.47 27,289 -2.00(-1.86%)
Dec 05, 2022 108.00 108.71 106.99 107.48 27,010 -1.22(-1.13%)
Dec 02, 2022 106.97 108.71 106.97 108.70 16,234 -0.87(-0.79%)
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.