Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.43 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.51 56.56 56.15 56.43 60,758 -0.06(-0.11%)
Mar 27, 2024 56.34 56.49 56.00 56.49 42,422 +0.62(+1.11%)
Mar 26, 2024 56.71 57.01 55.83 55.87 48,732 -0.37(-0.66%)
Mar 25, 2024 55.71 56.78 55.51 56.24 77,317 -0.04(-0.07%)
Mar 22, 2024 56.13 56.60 55.76 56.28 71,507 +0.08(+0.14%)
Mar 21, 2024 56.50 57.27 56.18 56.20 174,689 +1.58(+2.89%)
Mar 20, 2024 53.57 54.76 53.27 54.62 104,070 +1.31(+2.46%)
Mar 19, 2024 53.22 53.53 52.26 53.31 98,107 -0.35(-0.65%)
Mar 18, 2024 54.30 54.52 53.60 53.66 118,123 +0.36(+0.68%)
Mar 15, 2024 53.28 53.84 53.12 53.30 55,181 -0.48(-0.89%)
Mar 14, 2024 54.80 54.80 53.26 53.78 49,541 -0.85(-1.56%)
Mar 13, 2024 55.66 55.66 54.36 54.63 85,816 -1.43(-2.55%)
Mar 12, 2024 55.70 56.06 54.87 56.06 71,273 +0.92(+1.67%)
Mar 11, 2024 55.49 55.49 54.34 55.14 125,205 -0.86(-1.54%)
Mar 08, 2024 58.54 58.54 56.00 56.00 182,149 -2.22(-3.81%)
Mar 07, 2024 57.32 58.59 57.29 58.22 148,220 +1.61(+2.84%)
Mar 06, 2024 56.35 57.13 55.79 56.61 93,614 +1.32(+2.39%)
Mar 05, 2024 56.26 56.26 54.68 55.29 90,490 -1.49(-2.62%)
Mar 04, 2024 57.24 57.29 56.49 56.78 91,813 +0.18(+0.32%)
Mar 01, 2024 54.90 56.83 54.78 56.60 72,844 +2.28(+4.20%)
Feb 29, 2024 54.05 54.42 53.45 54.32 42,849 +0.97(+1.82%)
Feb 28, 2024 52.93 53.55 52.93 53.35 33,563 +0.18(+0.34%)
Feb 27, 2024 53.69 53.69 53.11 53.17 36,296 -0.15(-0.28%)
Feb 26, 2024 53.15 53.57 52.94 53.32 71,699 +0.69(+1.31%)
Feb 23, 2024 53.50 53.56 52.37 52.63 115,696 -0.58(-1.09%)
Feb 22, 2024 53.03 53.47 52.68 53.21 71,347 +2.21(+4.33%)
Feb 21, 2024 51.02 51.02 50.29 51.00 55,684 -0.59(-1.14%)
Feb 20, 2024 52.38 52.42 51.00 51.59 92,311 -1.46(-2.75%)
Feb 16, 2024 53.55 53.85 52.89 53.05 61,722 -0.03(-0.06%)
Feb 15, 2024 53.30 53.46 52.80 53.08 71,120 +0.26(+0.49%)
Feb 14, 2024 52.03 52.83 52.00 52.82 58,696 +1.59(+3.10%)
Feb 13, 2024 51.09 51.95 50.64 51.23 45,626 -1.45(-2.75%)
Feb 12, 2024 52.64 53.53 52.50 52.68 45,182 +0.06(+0.11%)
Feb 09, 2024 51.35 52.68 51.30 52.62 48,758 +1.59(+3.12%)
Feb 08, 2024 50.04 51.46 50.04 51.03 67,233 +0.94(+1.88%)
Feb 07, 2024 49.97 50.28 49.37 50.09 61,109 +0.33(+0.66%)
Feb 06, 2024 50.58 50.58 49.19 49.76 65,217 -0.69(-1.37%)
Feb 05, 2024 50.17 50.69 49.81 50.45 48,129 +0.44(+0.88%)
Feb 02, 2024 49.41 50.12 49.38 50.01 60,118 +0.56(+1.13%)
Feb 01, 2024 49.32 49.56 48.76 49.45 51,092 +0.39(+0.79%)
Jan 31, 2024 49.30 50.06 48.83 49.06 57,049 -1.00(-2.00%)
Jan 30, 2024 50.60 50.81 49.88 50.06 62,599 -0.72(-1.43%)
Jan 29, 2024 50.39 50.78 49.96 50.78 49,985 +0.57(+1.15%)
Jan 26, 2024 50.77 50.93 50.11 50.21 68,478 -1.46(-2.83%)
Jan 25, 2024 52.55 52.69 51.43 51.67 68,511 -0.06(-0.12%)
Jan 24, 2024 51.86 52.55 51.52 51.73 64,655 +0.55(+1.07%)
Jan 23, 2024 51.11 51.25 50.64 51.18 40,575 +0.16(+0.31%)
Jan 22, 2024 51.00 51.45 50.65 51.02 70,204 +0.46(+0.90%)
Jan 19, 2024 49.31 50.59 49.12 50.56 92,822 +1.87(+3.85%)
Jan 18, 2024 48.30 48.87 48.12 48.69 58,831 +1.53(+3.25%)
Jan 17, 2024 47.19 47.23 46.49 47.16 37,036 -0.55(-1.15%)
Jan 16, 2024 47.07 47.91 46.88 47.71 45,488 +0.66(+1.40%)
Jan 12, 2024 47.39 47.50 46.78 47.05 25,406 -0.25(-0.53%)
Jan 11, 2024 47.17 47.50 46.31 47.30 46,112 +0.14(+0.30%)
Jan 10, 2024 47.48 47.48 46.53 47.16 38,795 -0.21(-0.44%)
Jan 09, 2024 46.78 47.64 46.72 47.37 79,866 +0.09(+0.19%)
Jan 08, 2024 46.18 47.46 46.18 47.28 81,206 +1.31(+2.85%)
Jan 05, 2024 45.84 46.28 45.80 45.97 51,341 +0.06(+0.13%)
Jan 04, 2024 45.77 46.32 45.60 45.91 107,415 -0.67(-1.44%)
Jan 03, 2024 46.98 47.17 46.50 46.58 72,239 -1.13(-2.37%)
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.