Canada Markets closed

Invesco Semiconductors ETF (PSI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
63.94+1.28 (+2.04%)
At close: 04:00PM EDT
62.75 -1.12 (-1.75%)
After hours: 04:04PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202462.9763.9962.3563.9463.9476,076
Jun 14, 202462.6162.7962.1262.6662.6662,500
Jun 13, 202463.2463.5462.3563.1963.1954,600
Jun 12, 202462.1563.1362.1562.6962.6953,500
Jun 11, 202460.5961.0160.1560.9660.9651,800
Jun 10, 202459.5761.2259.1760.9960.9958,300
Jun 07, 202459.9760.0959.4059.8059.8062,200
Jun 06, 202461.1661.1660.1060.3960.3972,700
Jun 05, 202459.2660.9659.0860.9060.90169,500
Jun 04, 202458.6858.6857.7458.2358.2352,500
Jun 03, 202459.7059.7057.8258.8458.8441,500
May 31, 202459.7659.8157.2558.8258.8289,900
May 30, 202459.4959.9859.2059.5259.5258,100
May 29, 202459.6360.0559.3759.6659.6682,300
May 28, 202460.5360.7459.7260.5960.5968,500
May 24, 202459.2960.0159.0759.7259.7237,100
May 23, 202460.3260.3258.2558.7358.7379,800
May 22, 202459.0559.1558.5158.9258.9254,500
May 21, 202458.3058.9558.0758.8558.8538,900
May 20, 202457.7559.2957.7558.8558.8558,700
May 17, 202458.3758.3757.1757.6457.6437,300
May 16, 202458.4658.6957.9757.9757.9760,600
May 15, 202457.4258.5157.2258.4658.4656,200
May 14, 202456.0957.0256.0856.9556.9542,000
May 13, 202456.4556.4655.9556.0656.0657,600
May 10, 202456.3856.8055.9056.1156.1133,200
May 09, 202455.8456.1055.4755.7755.7740,000
May 08, 202455.2655.7255.1555.6955.6944,100
May 07, 202456.0256.3055.6455.7155.7136,100
May 06, 202455.3955.9955.3055.9955.9950,300
May 03, 202454.7755.1454.4354.7854.7846,800
May 02, 202453.0653.7052.3353.6053.6081,600
May 01, 202452.9753.8651.7452.0752.07194,700
Apr 30, 202454.7255.3653.8253.8553.8581,400
Apr 29, 202454.5755.0454.0755.0455.0444,000
Apr 26, 202453.3254.8153.3254.5854.5838,300
Apr 25, 202452.2453.7252.2053.4353.4341,600
Apr 24, 202452.9853.4952.0252.5552.5558,000
Apr 23, 202451.2652.4251.0852.0952.0943,500
Apr 22, 202450.6151.1750.0050.8950.8935,900
Apr 19, 202451.8252.0049.7650.1050.10108,100
Apr 18, 202453.0053.2252.0652.1652.1658,100
Apr 17, 202455.0655.1053.1353.2153.2166,900
Apr 16, 202454.2955.3054.1355.0055.0042,300
Apr 15, 202455.9256.1754.1154.4054.4048,300
Apr 12, 202456.0656.1754.9955.2155.2168,000
Apr 11, 202455.9457.1655.4557.1057.1068,600
Apr 10, 202455.9856.4255.3655.6455.6477,500
Apr 09, 202456.8457.0356.0056.8456.8461,100
Apr 08, 202456.6956.6956.2556.3856.3831,000
Apr 05, 202455.7156.5855.4156.2556.2554,200
Apr 04, 202457.6257.9955.4355.5555.5568,500
Apr 03, 202455.8857.2755.8556.9956.9940,600
Apr 02, 202456.1056.5255.6956.4256.4246,600
Apr 01, 202456.4957.8456.4957.0157.01155,800
Mar 28, 202456.5156.5656.1556.4356.4360,800
Mar 27, 202456.3456.4955.4556.4956.4942,400
Mar 26, 202456.7157.0155.8355.8755.8748,600
Mar 25, 202455.7156.7855.5156.2456.2477,300
Mar 22, 202456.1356.6055.7656.2856.2871,400
Mar 21, 202456.5057.2756.1856.2056.20174,700
Mar 20, 202453.5754.7653.2754.6254.62104,100
Mar 19, 202453.2253.5352.2653.3153.3198,100
Mar 18, 202454.3054.5253.6053.6653.66118,100
Mar 15, 202453.2853.8453.1253.3053.3055,200
Mar 14, 202454.8054.8053.2653.7853.7849,500
Mar 13, 202455.6655.6654.3654.6354.6385,800
Mar 12, 202455.7056.0654.8756.0656.0671,200
Mar 11, 202455.4955.4954.3455.1455.14125,200
Mar 08, 202458.5458.5456.0056.0056.00182,100
Mar 07, 202457.3258.5957.2958.2258.22148,700
Mar 06, 202456.3557.1355.7956.6156.6193,600
Mar 05, 202456.2656.2654.6855.2955.2990,600
Mar 04, 202457.2457.2956.4956.7856.7891,700
Mar 01, 202454.9056.8354.7856.6056.6072,800
Feb 29, 202454.0554.4253.4554.3254.3242,800
Feb 28, 202452.9353.5552.9353.3553.3533,600
Feb 27, 202453.6953.6953.1153.1753.1736,300
Feb 26, 202453.1553.5752.9453.3253.3271,700
Feb 23, 202453.5053.5652.3752.6352.63115,600
Feb 22, 202453.0353.4752.6853.2153.2171,300
Feb 21, 202451.0251.0250.2951.0051.0056,300
Feb 20, 202452.3852.4251.0051.5951.5992,300
Feb 16, 202453.5553.8552.8953.0553.0561,700
Feb 15, 202453.3053.4652.8053.0853.0871,100
Feb 14, 202452.0352.8352.0052.8252.8258,700
Feb 13, 202451.0951.9550.6451.2351.2345,600
Feb 12, 202452.6453.5352.5052.6852.6845,200
Feb 09, 202451.3552.6851.3052.6252.6248,700
Feb 08, 202450.0451.4650.0451.0351.0367,200
Feb 07, 202449.9750.2949.3750.0950.0961,100
Feb 06, 202450.5850.5849.1949.7649.7665,200
Feb 05, 202450.1750.6949.8150.4550.4548,100
Feb 02, 202449.4150.1249.3850.0150.0160,100
Feb 01, 202449.3249.5648.7649.4549.4551,100
Jan 31, 202449.3050.0648.8349.0649.0657,000
Jan 30, 202450.6050.8149.8850.0650.0662,600
Jan 29, 202450.3950.7949.9650.7950.7949,800
Jan 26, 202450.7750.9350.1150.2150.2168,500
Jan 25, 202452.5552.6951.4351.6751.6768,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...