Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

66.24 +0.76 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 66.03 66.90 65.48 66.24 146,535 +0.76(+1.16%)
Jul 12, 2024 65.15 66.41 64.61 65.48 62,698 +0.75(+1.16%)
Jul 11, 2024 67.07 67.33 64.66 64.73 97,399 -1.95(-2.92%)
Jul 10, 2024 66.18 66.72 65.86 66.68 95,337 +1.08(+1.65%)
Jul 09, 2024 65.96 66.37 65.21 65.60 85,315 +0.03(+0.05%)
Jul 08, 2024 65.07 65.86 65.00 65.57 79,601 +1.01(+1.56%)
Jul 05, 2024 64.76 64.87 64.02 64.56 53,259 +0.16(+0.25%)
Jul 03, 2024 63.69 64.73 63.34 64.40 23,223 +0.77(+1.21%)
Jul 02, 2024 62.51 63.63 62.51 63.63 50,043 +0.87(+1.39%)
Jul 01, 2024 62.95 62.95 61.31 62.76 181,157 -0.05(-0.08%)
Jun 28, 2024 62.58 64.06 62.25 62.81 58,349 +0.77(+1.24%)
Jun 27, 2024 61.90 62.34 61.46 62.04 51,580 +0.10(+0.16%)
Jun 26, 2024 62.00 62.44 61.32 61.94 39,289 -0.15(-0.24%)
Jun 25, 2024 61.32 62.09 60.71 62.09 49,405 +1.33(+2.19%)
Jun 24, 2024 61.64 61.93 60.76 60.76 108,111 -1.44(-2.32%)
Jun 21, 2024 62.49 62.67 61.04 62.20 53,539 -0.74(-1.17%)
Jun 20, 2024 65.03 65.03 62.53 62.94 107,624 -1.85(-2.85%)
Jun 18, 2024 64.01 65.29 64.01 64.79 64,006 +0.90(+1.41%)
Jun 17, 2024 62.92 63.94 62.30 63.89 76,135 +1.28(+2.04%)
Jun 14, 2024 62.56 62.74 62.07 62.61 62,553 -0.53(-0.84%)
Jun 13, 2024 63.19 63.49 62.30 63.14 54,637 +0.50(+0.80%)
Jun 12, 2024 62.10 63.08 62.10 62.64 53,495 +1.73(+2.84%)
Jun 11, 2024 60.54 60.96 60.10 60.91 51,807 -0.03(-0.05%)
Jun 10, 2024 59.52 61.17 59.13 60.94 58,326 +1.19(+1.99%)
Jun 07, 2024 59.92 60.04 59.35 59.75 62,241 -0.59(-0.98%)
Jun 06, 2024 61.11 61.11 60.05 60.34 72,755 -0.51(-0.84%)
Jun 05, 2024 59.21 60.91 59.03 60.85 169,643 +2.67(+4.59%)
Jun 04, 2024 58.63 58.63 57.69 58.19 52,526 -0.61(-1.04%)
Jun 03, 2024 59.65 59.65 57.78 58.79 41,750 +0.02(+0.03%)
May 31, 2024 59.71 59.76 57.21 58.77 89,966 -0.70(-1.18%)
May 30, 2024 59.44 59.93 59.15 59.47 58,113 -0.14(-0.23%)
May 29, 2024 59.58 60.00 59.32 59.61 82,320 -0.93(-1.53%)
May 28, 2024 60.48 60.70 59.67 60.54 68,555 +0.87(+1.46%)
May 24, 2024 59.24 59.96 59.02 59.67 37,133 +0.99(+1.69%)
May 23, 2024 60.27 60.27 58.21 58.68 79,855 -0.19(-0.32%)
May 22, 2024 59.00 59.11 58.46 58.87 54,591 +0.07(+0.12%)
May 21, 2024 58.26 58.90 58.03 58.80 38,932 +0.00(+0.00%)
May 20, 2024 57.71 59.24 57.71 58.80 58,759 +1.21(+2.10%)
May 17, 2024 58.33 58.33 57.13 57.60 37,342 -0.33(-0.57%)
May 16, 2024 58.41 58.64 57.93 57.93 60,695 -0.49(-0.84%)
May 15, 2024 57.38 58.46 57.17 58.41 56,244 +1.51(+2.65%)
May 14, 2024 56.05 56.97 56.04 56.91 42,035 +0.89(+1.58%)
May 13, 2024 56.41 56.42 55.91 56.02 57,654 -0.05(-0.09%)
May 10, 2024 56.34 56.76 55.86 56.07 33,255 +0.34(+0.61%)
May 09, 2024 55.80 56.06 55.43 55.73 40,035 +0.08(+0.14%)
May 08, 2024 55.22 55.68 55.11 55.65 44,137 -0.02(-0.03%)
May 07, 2024 55.98 56.26 55.60 55.67 36,127 -0.28(-0.50%)
May 06, 2024 55.35 55.95 55.26 55.95 50,374 +1.21(+2.21%)
May 03, 2024 54.73 55.10 54.39 54.74 46,881 +1.18(+2.20%)
May 02, 2024 53.02 53.66 52.29 53.56 81,636 +1.53(+2.94%)
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.