Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

62.05 -0.04 (-0.06%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.47 37.46 36.47 37.42 61,959 +0.52(+1.40%)
Jul 28, 2022 36.78 36.95 35.88 36.90 59,423 +0.11(+0.31%)
Jul 27, 2022 35.64 37.01 35.64 36.79 99,658 +1.61(+4.57%)
Jul 26, 2022 35.38 35.58 35.10 35.18 21,651 -0.43(-1.22%)
Jul 25, 2022 35.61 35.65 35.13 35.61 73,631 -0.19(-0.52%)
Jul 22, 2022 36.83 36.83 35.55 35.80 51,120 -1.06(-2.87%)
Jul 21, 2022 36.53 36.86 36.04 36.86 84,579 +0.53(+1.46%)
Jul 20, 2022 35.25 36.42 35.07 36.33 250,532 +1.05(+2.99%)
Jul 19, 2022 34.18 35.36 34.18 35.27 85,974 +1.65(+4.92%)
Jul 18, 2022 34.35 34.48 33.43 33.62 30,701 -0.19(-0.56%)
Jul 15, 2022 33.39 33.81 32.98 33.81 62,207 +0.88(+2.68%)
Jul 14, 2022 31.96 32.97 31.67 32.93 79,560 +0.75(+2.32%)
Jul 13, 2022 31.23 32.33 31.21 32.18 34,581 +0.21(+0.67%)
Jul 12, 2022 32.11 32.33 31.75 31.97 53,896 +0.02(+0.07%)
Jul 11, 2022 32.21 32.26 31.78 31.94 219,673 -0.69(-2.12%)
Jul 08, 2022 31.79 32.69 31.79 32.63 70,038 +0.38(+1.18%)
Jul 07, 2022 31.51 32.39 31.51 32.25 57,755 +1.43(+4.63%)
Jul 06, 2022 30.80 31.10 30.54 30.83 47,672 +0.09(+0.28%)
Jul 05, 2022 29.83 30.74 29.62 30.74 60,085 +0.25(+0.82%)
Jul 01, 2022 31.80 31.80 30.24 30.49 84,273 -1.75(-5.43%)
Jun 30, 2022 32.14 32.72 31.76 32.24 40,741 -0.30(-0.92%)
Jun 29, 2022 32.88 32.88 32.14 32.54 84,918 -0.68(-2.06%)
Jun 28, 2022 34.20 34.52 33.22 33.23 42,845 -0.80(-2.36%)
Jun 27, 2022 34.19 34.49 33.78 34.03 80,159 +0.14(+0.40%)
Jun 24, 2022 32.93 33.89 32.79 33.89 75,353 +1.44(+4.44%)
Jun 23, 2022 32.92 32.92 32.11 32.45 59,423 -0.24(-0.73%)
Jun 22, 2022 32.53 33.11 32.53 32.69 108,521 -0.39(-1.19%)
Jun 21, 2022 32.84 33.46 32.82 33.08 55,908 +0.92(+2.86%)
Jun 17, 2022 32.10 32.44 31.59 32.17 51,888 +0.23(+0.72%)
Jun 16, 2022 33.23 33.23 31.63 31.93 93,539 -2.27(-6.64%)
Jun 15, 2022 34.09 34.69 33.59 34.20 60,542 +0.53(+1.59%)
Jun 14, 2022 33.56 33.87 33.32 33.67 284,776 +0.35(+1.06%)
Jun 13, 2022 34.04 34.44 33.20 33.32 253,636 -1.97(-5.59%)
Jun 10, 2022 35.75 36.18 35.14 35.29 60,990 -1.21(-3.33%)
Jun 09, 2022 37.33 37.53 36.50 36.50 43,693 -0.98(-2.61%)
Jun 08, 2022 38.15 38.34 37.33 37.48 36,870 -0.97(-2.53%)
Jun 07, 2022 37.56 38.51 37.51 38.46 41,795 +0.36(+0.94%)
Jun 06, 2022 38.81 38.94 37.94 38.10 53,589 -0.08(-0.21%)
Jun 03, 2022 38.48 38.50 38.04 38.18 124,481 -1.13(-2.87%)
Jun 02, 2022 37.73 39.32 37.73 39.31 62,784 +1.35(+3.55%)
Jun 01, 2022 38.62 38.82 37.41 37.96 91,184 -0.46(-1.20%)
May 31, 2022 38.51 38.70 37.82 38.42 77,681 -0.22(-0.56%)
May 27, 2022 38.14 38.66 37.97 38.64 247,941 +1.45(+3.90%)
May 26, 2022 35.42 37.32 35.27 37.19 90,690 +1.51(+4.24%)
May 25, 2022 34.82 35.93 34.82 35.68 89,017 +0.65(+1.87%)
May 24, 2022 35.55 35.55 34.68 35.02 149,574 -1.06(-2.94%)
May 23, 2022 35.85 36.22 35.47 36.09 108,657 +0.11(+0.29%)
May 20, 2022 36.62 36.73 34.61 35.98 345,124 -0.07(-0.18%)
May 19, 2022 35.85 36.86 35.85 36.05 106,065 -0.09(-0.24%)
May 18, 2022 37.24 37.80 35.94 36.13 119,968 -1.81(-4.78%)
May 17, 2022 37.15 38.05 37.13 37.95 141,836 +1.76(+4.86%)
May 16, 2022 36.49 36.84 36.08 36.19 62,793 -0.58(-1.59%)
May 13, 2022 35.76 37.07 35.63 36.77 91,702 +1.83(+5.25%)
May 12, 2022 34.21 35.15 34.03 34.94 161,743 +0.38(+1.11%)
May 11, 2022 35.37 36.23 34.52 34.55 112,324 -1.14(-3.19%)
May 10, 2022 36.09 36.34 34.87 35.69 313,660 +0.58(+1.66%)
May 09, 2022 36.16 36.53 34.94 35.11 117,168 -1.87(-5.07%)
May 06, 2022 36.86 37.67 36.12 36.98 188,103 -0.31(-0.83%)
May 05, 2022 38.35 38.35 36.80 37.29 638,523 -1.87(-4.77%)
May 04, 2022 37.89 39.22 36.77 39.16 605,471 +1.67(+4.45%)
May 03, 2022 37.09 37.75 36.96 37.49 76,145 +0.24(+0.66%)
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.