Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Global Listed Private Equity Invesco ETF (NY: PSP )

14.47 USD -0.31 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.280 8.400 8.120 8.128 141,184 -0.06(-0.76%)
Mar 30, 2020 8.240 8.260 8.040 8.190 102,946 -0.10(-1.21%)
Mar 27, 2020 8.200 8.445 8.040 8.290 162,500 -0.19(-2.24%)
Mar 26, 2020 8.040 8.620 8.040 8.480 517,707 +0.52(+6.53%)
Mar 25, 2020 7.600 8.260 7.600 7.960 568,129 +0.47(+6.28%)
Mar 24, 2020 7.140 7.610 7.140 7.490 220,249 +0.72(+10.64%)
Mar 23, 2020 7.090 7.090 6.550 6.770 183,902 -0.46(-6.36%)
Mar 20, 2020 7.590 7.880 7.220 7.230 222,800 -0.19(-2.56%)
Mar 19, 2020 7.010 7.500 6.771 7.420 137,692 +0.32(+4.51%)
Mar 18, 2020 7.580 7.580 6.762 7.100 391,746 -1.00(-12.35%)
Mar 17, 2020 8.130 8.162 7.800 8.100 209,000 -0.34(-4.03%)
Mar 16, 2020 8.250 8.460 7.930 8.440 431,207 -0.98(-10.40%)
Mar 13, 2020 9.670 9.670 8.820 9.420 576,000 +0.56(+6.32%)
Mar 12, 2020 9.350 9.390 8.840 8.860 199,058 -1.26(-12.45%)
Mar 11, 2020 10.37 10.41 10.02 10.12 261,358 -0.53(-4.98%)
Mar 10, 2020 10.65 10.77 10.36 10.65 596,362 +0.42(+4.11%)
Mar 09, 2020 10.52 11.61 10.20 10.23 1,338,966 -1.08(-9.55%)
Mar 06, 2020 11.37 11.41 11.17 11.31 77,500 -0.28(-2.42%)
Mar 05, 2020 11.67 11.78 11.54 11.59 84,857 -0.38(-3.17%)
Mar 04, 2020 11.86 11.98 11.77 11.97 129,223 +0.28(+2.40%)
Mar 03, 2020 11.91 12.10 11.60 11.69 117,418 -0.13(-1.10%)
Mar 02, 2020 11.52 11.83 11.46 11.82 266,602 +0.29(+2.52%)
Feb 28, 2020 11.35 11.56 11.21 11.53 627,400 -0.16(-1.37%)
Feb 27, 2020 11.94 11.99 11.66 11.69 122,583 -0.43(-3.55%)
Feb 26, 2020 12.24 12.33 12.11 12.12 482,642 -0.05(-0.41%)
Feb 25, 2020 12.56 12.59 12.14 12.17 107,432 -0.33(-2.64%)
Feb 24, 2020 12.53 12.60 12.49 12.50 234,739 -0.53(-4.07%)
Feb 21, 2020 13.11 13.11 12.99 13.03 62,800 -0.08(-0.61%)
Feb 20, 2020 13.10 13.14 13.01 13.11 47,330 -0.02(-0.11%)
Feb 19, 2020 13.11 13.13 13.11 13.12 92,956 +0.05(+0.42%)
Feb 18, 2020 13.13 13.13 13.05 13.07 47,125 -0.07(-0.53%)
Feb 14, 2020 13.14 13.15 13.07 13.14 79,900 +0.02(+0.15%)
Feb 13, 2020 13.09 13.14 13.05 13.12 62,408 -0.01(-0.08%)
Feb 12, 2020 13.18 13.18 13.09 13.13 65,947 +0.01(+0.08%)
Feb 11, 2020 13.08 13.15 13.08 13.12 105,944 +0.07(+0.54%)
Feb 10, 2020 12.99 13.06 12.97 13.05 140,978 +0.10(+0.77%)
Feb 07, 2020 13.00 13.03 12.93 12.95 107,200 -0.10(-0.77%)
Feb 06, 2020 13.09 13.09 13.02 13.05 34,254 -0.03(-0.23%)
Feb 05, 2020 13.11 13.14 13.06 13.08 167,127 +0.04(+0.31%)
Feb 04, 2020 13.03 13.04 12.97 13.04 124,232 +0.21(+1.64%)
Feb 03, 2020 12.81 12.90 12.81 12.83 37,824 +0.01(+0.08%)
Jan 31, 2020 12.84 12.89 12.76 12.82 87,600 -0.08(-0.62%)
Jan 30, 2020 12.82 12.90 12.78 12.90 38,836 -0.03(-0.23%)
Jan 29, 2020 12.90 12.97 12.87 12.93 72,653 +0.04(+0.31%)
Jan 28, 2020 12.81 12.90 12.76 12.89 63,146 +0.10(+0.78%)
Jan 27, 2020 12.70 12.84 12.63 12.79 508,875 -0.19(-1.46%)
Jan 24, 2020 13.10 13.14 12.92 12.98 93,000 -0.08(-0.61%)
Jan 23, 2020 13.03 13.08 12.98 13.06 97,290 -0.08(-0.61%)
Jan 22, 2020 13.11 13.14 13.09 13.14 99,333 +0.09(+0.69%)
Jan 21, 2020 13.03 13.10 13.03 13.05 100,551 +0.01(+0.08%)
Jan 17, 2020 13.02 13.06 13.00 13.04 66,100 +0.04(+0.31%)
Jan 16, 2020 12.90 13.00 12.90 13.00 68,210 +0.15(+1.17%)
Jan 15, 2020 12.80 12.90 12.80 12.85 38,469 +0.04(+0.31%)
Jan 14, 2020 12.83 12.86 12.81 12.81 21,773 -0.02(-0.16%)
Jan 13, 2020 12.77 12.86 12.76 12.83 79,514 +0.06(+0.47%)
Jan 10, 2020 12.79 12.81 12.73 12.77 54,200 -0.04(-0.31%)
Jan 09, 2020 12.76 12.81 12.73 12.81 198,282 +0.06(+0.47%)
Jan 08, 2020 12.71 12.80 12.70 12.75 146,824 +0.02(+0.16%)
Jan 07, 2020 12.73 12.74 12.69 12.73 95,461 -0.02(-0.16%)
Jan 06, 2020 12.73 12.77 12.67 12.75 77,352 -0.02(-0.16%)
Jan 03, 2020 12.73 12.81 12.73 12.77 47,400 -0.07(-0.55%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.