Dynamic Semiconductors Invesco ETF (NY: PSI )

62.66 -0.53 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 62.61 62.78 62.12 62.66 62,505 -0.53(-0.84%)
Jun 13, 2024 63.24 63.54 62.35 63.19 54,595 +0.50(+0.80%)
Jun 12, 2024 62.15 63.13 62.15 62.69 53,454 +1.73(+2.84%)
Jun 11, 2024 60.59 61.01 60.15 60.96 51,768 -0.03(-0.05%)
Jun 10, 2024 59.57 61.22 59.17 60.99 58,282 +1.19(+1.99%)
Jun 07, 2024 59.97 60.09 59.40 59.80 62,194 -0.59(-0.98%)
Jun 06, 2024 61.16 61.16 60.10 60.39 72,699 -0.51(-0.84%)
Jun 05, 2024 59.26 60.96 59.08 60.90 169,513 +2.67(+4.59%)
Jun 04, 2024 58.68 58.68 57.73 58.23 52,486 -0.61(-1.04%)
Jun 03, 2024 59.70 59.70 57.82 58.84 41,718 +0.02(+0.03%)
May 31, 2024 59.76 59.81 57.25 58.82 89,897 -0.70(-1.18%)
May 30, 2024 59.49 59.98 59.20 59.52 58,069 -0.14(-0.23%)
May 29, 2024 59.63 60.05 59.37 59.66 82,257 -0.93(-1.53%)
May 28, 2024 60.53 60.74 59.72 60.59 68,503 +0.87(+1.46%)
May 24, 2024 59.29 60.01 59.07 59.72 37,105 +0.99(+1.69%)
May 23, 2024 60.32 60.32 58.25 58.73 79,794 -0.19(-0.32%)
May 22, 2024 59.05 59.15 58.51 58.92 54,549 +0.07(+0.12%)
May 21, 2024 58.30 58.95 58.07 58.85 38,902 +0.00(+0.00%)
May 20, 2024 57.75 59.28 57.75 58.85 58,714 +1.21(+2.10%)
May 17, 2024 58.37 58.37 57.17 57.64 37,314 -0.33(-0.57%)
May 16, 2024 58.46 58.69 57.97 57.97 60,649 -0.49(-0.84%)
May 15, 2024 57.42 58.51 57.22 58.46 56,201 +1.51(+2.65%)
May 14, 2024 56.09 57.02 56.08 56.95 42,003 +0.89(+1.58%)
May 13, 2024 56.45 56.46 55.95 56.06 57,610 -0.05(-0.09%)
May 10, 2024 56.38 56.80 55.90 56.11 33,230 +0.34(+0.61%)
May 09, 2024 55.84 56.10 55.47 55.77 40,005 +0.08(+0.14%)
May 08, 2024 55.26 55.72 55.15 55.69 44,103 -0.02(-0.03%)
May 07, 2024 56.02 56.30 55.64 55.71 36,100 -0.28(-0.50%)
May 06, 2024 55.39 55.99 55.30 55.99 50,336 +1.21(+2.21%)
May 03, 2024 54.77 55.14 54.43 54.78 46,845 +1.18(+2.20%)
May 02, 2024 53.06 53.70 52.33 53.60 81,574 +1.53(+2.94%)
May 01, 2024 52.97 53.86 51.74 52.07 194,784 -1.78(-3.31%)
Apr 30, 2024 54.72 55.36 53.82 53.85 81,443 -1.19(-2.16%)
Apr 29, 2024 54.57 55.04 54.07 55.04 44,039 +0.46(+0.84%)
Apr 26, 2024 53.32 54.81 53.32 54.58 38,259 +1.15(+2.15%)
Apr 25, 2024 52.24 53.72 52.20 53.43 41,620 +0.88(+1.68%)
Apr 24, 2024 52.98 53.49 52.02 52.55 58,019 +0.46(+0.88%)
Apr 23, 2024 51.26 52.42 51.08 52.09 43,501 +1.20(+2.36%)
Apr 22, 2024 50.61 51.17 50.00 50.89 35,902 +0.79(+1.58%)
Apr 19, 2024 51.82 52.00 49.76 50.10 108,202 -2.06(-3.95%)
Apr 18, 2024 53.00 53.22 52.06 52.16 58,142 -1.05(-1.97%)
Apr 17, 2024 55.06 55.10 53.13 53.21 66,880 -1.79(-3.25%)
Apr 16, 2024 54.29 55.30 54.12 55.00 42,309 +0.60(+1.10%)
Apr 15, 2024 55.92 56.17 54.11 54.40 48,200 -0.81(-1.47%)
Apr 12, 2024 56.06 56.17 54.99 55.21 67,990 -1.89(-3.31%)
Apr 11, 2024 55.94 57.16 55.45 57.10 68,561 +1.46(+2.62%)
Apr 10, 2024 55.98 56.42 55.36 55.64 77,501 -1.20(-2.11%)
Apr 09, 2024 56.84 57.03 56.00 56.84 61,062 +0.46(+0.82%)
Apr 08, 2024 56.69 56.69 56.25 56.38 31,011 +0.13(+0.23%)
Apr 05, 2024 55.71 56.58 55.41 56.25 54,162 +0.70(+1.26%)
Apr 04, 2024 57.62 57.99 55.43 55.55 68,570 -1.44(-2.53%)
Apr 03, 2024 55.88 57.27 55.85 56.99 40,584 +0.57(+1.01%)
Apr 02, 2024 56.10 56.52 55.69 56.42 46,557 -0.59(-1.03%)
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.