Invesco Semiconductors ETF (PSI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 57.37 | 57.38 | 56.40 | 56.88 | 56.88 | 53,400 |
| Jul 25, 2024 | 57.32 | 57.62 | 55.11 | 55.96 | 55.96 | 121,300 |
| Jul 24, 2024 | 60.05 | 60.27 | 57.62 | 57.69 | 57.69 | 93,300 |
| Jul 23, 2024 | 60.96 | 61.65 | 60.75 | 61.08 | 61.08 | 60,300 |
| Jul 22, 2024 | 60.28 | 61.68 | 60.01 | 61.60 | 61.60 | 66,000 |
| Jul 19, 2024 | 60.73 | 60.73 | 59.01 | 59.13 | 59.13 | 117,700 |
| Jul 18, 2024 | 62.24 | 62.33 | 59.61 | 60.69 | 60.69 | 148,800 |
| Jul 17, 2024 | 64.33 | 64.33 | 61.20 | 61.29 | 61.29 | 173,600 |
| Jul 16, 2024 | 66.61 | 66.73 | 65.65 | 66.72 | 66.72 | 111,100 |
| Jul 15, 2024 | 66.03 | 66.90 | 65.48 | 66.24 | 66.24 | 146,500 |
| Jul 12, 2024 | 65.15 | 66.41 | 64.61 | 65.48 | 65.48 | 62,700 |
| Jul 11, 2024 | 67.07 | 67.33 | 64.66 | 64.73 | 64.73 | 97,300 |
| Jul 10, 2024 | 66.18 | 66.72 | 65.86 | 66.68 | 66.68 | 95,300 |
| Jul 09, 2024 | 65.96 | 66.37 | 65.21 | 65.60 | 65.60 | 85,300 |
| Jul 08, 2024 | 65.07 | 65.86 | 65.00 | 65.57 | 65.57 | 79,600 |
| Jul 05, 2024 | 64.76 | 64.87 | 64.02 | 64.56 | 64.56 | 53,300 |
| Jul 03, 2024 | 63.69 | 64.73 | 63.34 | 64.40 | 64.40 | 23,200 |
| Jul 02, 2024 | 62.51 | 63.63 | 62.51 | 63.63 | 63.63 | 50,000 |
| Jul 01, 2024 | 62.95 | 62.95 | 61.31 | 62.76 | 62.76 | 181,200 |
| Jun 28, 2024 | 62.58 | 64.06 | 62.25 | 62.81 | 62.81 | 58,300 |
| Jun 27, 2024 | 61.90 | 62.35 | 61.46 | 62.04 | 62.04 | 51,600 |
| Jun 26, 2024 | 62.00 | 62.44 | 61.32 | 61.94 | 61.94 | 39,300 |
| Jun 25, 2024 | 61.32 | 62.09 | 60.71 | 62.09 | 62.09 | 49,400 |
| Jun 24, 2024 | 61.64 | 61.93 | 60.76 | 60.76 | 60.76 | 108,000 |
| Jun 24, 2024 | 0.048 Dividend | |||||
| Jun 21, 2024 | 62.54 | 62.72 | 61.09 | 62.25 | 62.20 | 53,400 |
| Jun 20, 2024 | 65.08 | 65.08 | 62.58 | 62.99 | 62.94 | 107,500 |
| Jun 18, 2024 | 64.06 | 65.34 | 64.06 | 64.84 | 64.79 | 63,900 |
| Jun 17, 2024 | 62.97 | 63.99 | 62.35 | 63.94 | 63.89 | 76,100 |
| Jun 14, 2024 | 62.61 | 62.79 | 62.12 | 62.66 | 62.61 | 62,500 |
| Jun 13, 2024 | 63.24 | 63.54 | 62.35 | 63.19 | 63.14 | 54,600 |
| Jun 12, 2024 | 62.15 | 63.13 | 62.15 | 62.69 | 62.64 | 53,500 |
| Jun 11, 2024 | 60.59 | 61.01 | 60.15 | 60.96 | 60.91 | 51,800 |
| Jun 10, 2024 | 59.57 | 61.22 | 59.17 | 60.99 | 60.94 | 58,300 |
| Jun 07, 2024 | 59.97 | 60.09 | 59.40 | 59.80 | 59.75 | 62,200 |
| Jun 06, 2024 | 61.16 | 61.16 | 60.10 | 60.39 | 60.34 | 72,700 |
| Jun 05, 2024 | 59.26 | 60.96 | 59.08 | 60.90 | 60.85 | 169,500 |
| Jun 04, 2024 | 58.68 | 58.68 | 57.74 | 58.23 | 58.19 | 52,500 |
| Jun 03, 2024 | 59.70 | 59.70 | 57.82 | 58.84 | 58.79 | 41,500 |
| May 31, 2024 | 59.76 | 59.81 | 57.25 | 58.82 | 58.77 | 89,900 |
| May 30, 2024 | 59.49 | 59.98 | 59.20 | 59.52 | 59.47 | 58,100 |
| May 29, 2024 | 59.63 | 60.05 | 59.37 | 59.66 | 59.61 | 82,300 |
| May 28, 2024 | 60.53 | 60.74 | 59.72 | 60.59 | 60.54 | 68,500 |
| May 24, 2024 | 59.29 | 60.01 | 59.07 | 59.72 | 59.67 | 37,100 |
| May 23, 2024 | 60.32 | 60.32 | 58.25 | 58.73 | 58.68 | 79,800 |
| May 22, 2024 | 59.05 | 59.15 | 58.51 | 58.92 | 58.87 | 54,500 |
| May 21, 2024 | 58.30 | 58.95 | 58.07 | 58.85 | 58.80 | 38,900 |
| May 20, 2024 | 57.75 | 59.29 | 57.75 | 58.85 | 58.80 | 58,700 |
| May 17, 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 57.60 | 37,300 |
| May 16, 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 57.93 | 60,600 |
| May 15, 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 58.41 | 56,200 |
| May 14, 2024 | 56.09 | 57.02 | 56.08 | 56.95 | 56.91 | 42,000 |
| May 13, 2024 | 56.45 | 56.46 | 55.95 | 56.06 | 56.02 | 57,600 |
| May 10, 2024 | 56.38 | 56.80 | 55.90 | 56.11 | 56.07 | 33,200 |
| May 09, 2024 | 55.84 | 56.10 | 55.47 | 55.77 | 55.73 | 40,000 |
| May 08, 2024 | 55.26 | 55.72 | 55.15 | 55.69 | 55.65 | 44,100 |
| May 07, 2024 | 56.02 | 56.30 | 55.64 | 55.71 | 55.67 | 36,100 |
| May 06, 2024 | 55.39 | 55.99 | 55.30 | 55.99 | 55.95 | 50,300 |
| May 03, 2024 | 54.77 | 55.14 | 54.43 | 54.78 | 54.74 | 46,800 |
| May 02, 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 53.56 | 81,600 |
| May 01, 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 52.03 | 194,700 |
| Apr 30, 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 53.81 | 81,400 |
| Apr 29, 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 55.00 | 44,000 |
| Apr 26, 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 54.54 | 38,300 |
| Apr 25, 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 53.39 | 41,600 |
| Apr 24, 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 52.51 | 58,000 |
| Apr 23, 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 52.05 | 43,500 |
| Apr 22, 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 50.85 | 35,900 |
| Apr 19, 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 50.06 | 108,100 |
| Apr 18, 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 52.12 | 58,100 |
| Apr 17, 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 53.17 | 66,900 |
| Apr 16, 2024 | 54.29 | 55.30 | 54.13 | 55.00 | 54.96 | 42,300 |
| Apr 15, 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 54.36 | 48,300 |
| Apr 12, 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 55.17 | 68,000 |
| Apr 11, 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 57.06 | 68,600 |
| Apr 10, 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 55.60 | 77,500 |
| Apr 09, 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 56.80 | 61,100 |
| Apr 08, 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 56.34 | 31,000 |
| Apr 05, 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 56.21 | 54,200 |
| Apr 04, 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 55.51 | 68,500 |
| Apr 03, 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 56.95 | 40,600 |
| Apr 02, 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 56.38 | 46,600 |
| Apr 01, 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 56.97 | 155,800 |
| Mar 28, 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 56.39 | 60,800 |
| Mar 27, 2024 | 56.34 | 56.49 | 55.45 | 56.49 | 56.45 | 42,400 |
| Mar 26, 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 55.83 | 48,600 |
| Mar 25, 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 56.20 | 77,300 |
| Mar 22, 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 56.24 | 71,400 |
| Mar 21, 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 56.16 | 174,700 |
| Mar 20, 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 54.58 | 104,100 |
| Mar 19, 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 53.27 | 98,100 |
| Mar 18, 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 53.62 | 118,100 |
| Mar 15, 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 53.26 | 55,200 |
| Mar 14, 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 53.74 | 49,500 |
| Mar 13, 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 54.59 | 85,800 |
| Mar 12, 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 56.02 | 71,200 |
| Mar 11, 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 55.10 | 125,200 |
| Mar 08, 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 55.96 | 182,100 |
| Mar 07, 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 58.18 | 148,700 |
| Mar 06, 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 56.57 | 93,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.