Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dynamic Semiconductors Invesco ETF (NY: PSI )

54.31 -2.49 (-4.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 42.14 42.50 41.70 41.72 95,485 -0.97(-2.27%)
May 30, 2023 43.83 43.89 42.56 42.68 120,572 -0.14(-0.33%)
May 26, 2023 40.97 43.09 40.97 42.83 210,656 +2.13(+5.24%)
May 25, 2023 39.81 40.86 39.70 40.69 98,485 +2.21(+5.75%)
May 24, 2023 38.48 38.76 38.08 38.48 64,907 -0.74(-1.90%)
May 23, 2023 39.60 39.73 39.17 39.23 65,425 -0.56(-1.42%)
May 22, 2023 39.47 39.83 39.26 39.79 51,755 +0.10(+0.24%)
May 19, 2023 40.02 40.02 39.53 39.69 55,874 -0.32(-0.79%)
May 18, 2023 39.11 40.09 39.11 40.01 208,887 +1.09(+2.81%)
May 17, 2023 38.28 39.09 38.01 38.92 98,290 +1.01(+2.67%)
May 16, 2023 37.75 38.30 37.75 37.91 115,733 -0.06(-0.15%)
May 15, 2023 37.01 37.98 37.01 37.96 77,443 +1.07(+2.91%)
May 12, 2023 37.04 37.12 36.57 36.89 124,276 -0.02(-0.06%)
May 11, 2023 37.10 37.10 36.51 36.92 352,240 -0.23(-0.63%)
May 10, 2023 37.01 37.25 36.67 37.15 114,752 +0.62(+1.69%)
May 09, 2023 36.80 36.80 36.37 36.53 159,605 -0.60(-1.61%)
May 08, 2023 37.17 37.17 36.80 37.13 924,948 -0.00(-0.01%)
May 05, 2023 36.37 37.25 36.37 37.14 38,693 +0.89(+2.44%)
May 04, 2023 36.54 36.54 36.07 36.25 67,923 -0.61(-1.64%)
May 03, 2023 36.98 37.46 36.84 36.86 49,357 -0.16(-0.43%)
May 02, 2023 37.54 37.59 36.84 37.02 230,206 -0.36(-0.95%)
May 01, 2023 37.03 37.45 37.03 37.37 87,081 +0.40(+1.09%)
Apr 28, 2023 36.48 36.98 36.37 36.97 72,918 +0.57(+1.56%)
Apr 27, 2023 36.61 36.61 35.56 36.40 97,817 -0.47(-1.29%)
Apr 26, 2023 37.20 37.25 36.73 36.88 76,874 +0.03(+0.09%)
Apr 25, 2023 37.92 37.92 36.84 36.84 159,825 -1.34(-3.50%)
Apr 24, 2023 38.40 38.40 38.01 38.18 27,701 -0.16(-0.42%)
Apr 21, 2023 37.89 38.39 37.89 38.34 41,323 -0.12(-0.31%)
Apr 20, 2023 38.07 38.98 38.07 38.46 98,937 +0.02(+0.06%)
Apr 19, 2023 38.44 38.53 38.25 38.43 249,963 -0.44(-1.14%)
Apr 18, 2023 39.20 39.43 38.57 38.88 41,193 +0.05(+0.14%)
Apr 17, 2023 38.60 38.84 38.35 38.82 95,657 +0.01(+0.02%)
Apr 14, 2023 38.90 39.18 38.43 38.82 54,024 -0.07(-0.19%)
Apr 13, 2023 38.68 39.02 38.34 38.89 51,653 +0.37(+0.97%)
Apr 12, 2023 39.65 39.65 38.51 38.51 78,993 -0.82(-2.08%)
Apr 11, 2023 39.85 39.88 39.33 39.33 75,647 -0.24(-0.61%)
Apr 10, 2023 38.38 39.59 38.38 39.57 37,408 +0.86(+2.23%)
Apr 06, 2023 38.62 38.94 38.27 38.71 123,851 -0.22(-0.56%)
Apr 05, 2023 39.30 39.30 38.54 38.93 55,910 -0.71(-1.79%)
Apr 04, 2023 40.72 40.72 39.35 39.63 175,965 -1.11(-2.73%)
Apr 03, 2023 40.83 40.93 40.21 40.75 91,255 -0.32(-0.77%)
Mar 31, 2023 40.45 41.13 40.45 41.06 75,135 +0.30(+0.74%)
Mar 30, 2023 40.67 40.95 40.59 40.76 82,312 +0.58(+1.46%)
Mar 29, 2023 39.42 40.43 39.42 40.18 51,499 +1.31(+3.38%)
Mar 28, 2023 39.34 39.34 38.32 38.86 59,578 -0.50(-1.27%)
Mar 27, 2023 39.87 39.87 39.21 39.36 34,898 -0.30(-0.77%)
Mar 24, 2023 40.10 40.10 39.25 39.67 28,465 -0.72(-1.79%)
Mar 23, 2023 40.18 40.93 39.94 40.39 65,392 +0.78(+1.98%)
Mar 22, 2023 40.03 40.88 39.60 39.60 103,435 -0.45(-1.13%)
Mar 21, 2023 40.32 40.53 39.48 40.06 95,597 +0.19(+0.47%)
Mar 20, 2023 39.42 39.93 39.37 39.87 24,099 +0.59(+1.50%)
Mar 17, 2023 39.70 39.96 39.12 39.28 76,246 -0.45(-1.14%)
Mar 16, 2023 38.33 39.84 38.29 39.73 72,814 +1.28(+3.32%)
Mar 15, 2023 38.43 38.67 37.73 38.46 133,920 -0.65(-1.65%)
Mar 14, 2023 38.80 39.53 38.72 39.10 187,852 +1.00(+2.62%)
Mar 13, 2023 37.73 38.51 37.48 38.11 211,410 -0.10(-0.25%)
Mar 10, 2023 39.24 39.41 38.05 38.20 80,629 -0.94(-2.39%)
Mar 09, 2023 39.68 40.35 39.10 39.14 51,270 -0.63(-1.58%)
Mar 08, 2023 39.12 39.77 39.12 39.77 134,197 +0.90(+2.32%)
Mar 07, 2023 39.25 39.42 38.73 38.87 33,074 -0.44(-1.11%)
Mar 06, 2023 39.91 40.22 39.20 39.30 68,298 -0.51(-1.29%)
Mar 03, 2023 39.42 39.84 39.12 39.81 98,371 +0.56(+1.43%)
Mar 02, 2023 38.52 39.38 38.09 39.25 107,577 +0.11(+0.28%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.