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 )

15.93 USD +0.22 (+1.40%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.379 9.390 9.201 9.280 224,141 -0.24(-2.52%)
Apr 29, 2020 9.350 9.595 9.285 9.520 442,879 +0.43(+4.73%)
Apr 28, 2020 9.240 9.348 9.090 9.090 254,648 +0.02(+0.22%)
Apr 27, 2020 8.910 9.100 8.870 9.070 153,149 +0.22(+2.49%)
Apr 24, 2020 8.750 8.880 8.710 8.850 472,900 +0.16(+1.84%)
Apr 23, 2020 8.670 8.800 8.646 8.690 108,401 +0.09(+1.05%)
Apr 22, 2020 8.710 8.710 8.560 8.600 620,430 +0.07(+0.82%)
Apr 21, 2020 8.540 8.620 8.460 8.530 81,404 -0.23(-2.63%)
Apr 20, 2020 8.800 8.900 8.672 8.760 144,931 -0.09(-1.02%)
Apr 17, 2020 8.840 8.970 8.750 8.850 87,500 +0.20(+2.31%)
Apr 16, 2020 8.570 8.650 8.477 8.650 67,512 +0.04(+0.46%)
Apr 15, 2020 8.610 8.664 8.530 8.610 81,623 -0.35(-3.91%)
Apr 14, 2020 9.010 9.080 8.890 8.960 184,170 +0.06(+0.67%)
Apr 13, 2020 8.890 8.940 8.640 8.900 234,782 -0.05(-0.56%)
Apr 09, 2020 8.880 9.120 8.850 8.950 227,700 +0.31(+3.59%)
Apr 08, 2020 8.530 8.780 8.420 8.640 251,996 +0.29(+3.47%)
Apr 07, 2020 8.450 8.660 8.330 8.350 141,982 +0.22(+2.71%)
Apr 06, 2020 7.840 8.150 7.840 8.130 205,071 +0.58(+7.68%)
Apr 03, 2020 7.640 7.740 7.400 7.550 162,500 -0.20(-2.58%)
Apr 02, 2020 7.750 7.780 7.590 7.750 304,163 -0.02(-0.26%)
Apr 01, 2020 8.000 8.000 7.700 7.770 139,554 -0.36(-4.40%)
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%)
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.