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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Listed Private Equity Invesco ETF (NY: PSP )

9.820 +0.110 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.770 8.882 8.731 8.882 60,546 +0.10(+1.17%)
Jun 29, 2020 8.719 8.796 8.659 8.779 93,825 +0.12(+1.39%)
Jun 26, 2020 8.770 8.793 8.616 8.659 74,769 -0.17(-1.94%)
Jun 25, 2020 8.693 8.830 8.650 8.830 91,158 +0.16(+1.88%)
Jun 24, 2020 8.796 8.830 8.616 8.667 167,117 -0.21(-2.32%)
Jun 23, 2020 8.942 8.942 8.864 8.873 117,347 +0.02(+0.19%)
Jun 22, 2020 8.839 8.856 8.753 8.856 68,717 +0.06(+0.67%)
Jun 19, 2020 8.941 8.941 8.768 8.797 324,668 -0.06(-0.67%)
Jun 18, 2020 8.797 8.884 8.797 8.857 46,044 -0.01(-0.10%)
Jun 17, 2020 8.916 8.924 8.823 8.865 84,186 -0.02(-0.19%)
Jun 16, 2020 8.975 9.043 8.857 8.882 80,689 +0.10(+1.16%)
Jun 15, 2020 8.509 8.823 8.509 8.780 819,625 +0.13(+1.47%)
Jun 12, 2020 8.670 8.774 8.526 8.653 137,591 +0.21(+2.51%)
Jun 11, 2020 8.679 8.698 8.425 8.442 646,040 -0.55(-6.12%)
Jun 10, 2020 9.111 9.111 8.950 8.992 2,227,832 -0.11(-1.21%)
Jun 09, 2020 9.102 9.150 9.009 9.102 114,020 -0.19(-2.01%)
Jun 08, 2020 9.229 9.314 9.212 9.288 155,928 +0.13(+1.39%)
Jun 05, 2020 9.255 9.310 9.161 9.161 128,024 +0.22(+2.46%)
Jun 04, 2020 8.924 9.017 8.906 8.941 125,513 -0.05(-0.56%)
Jun 03, 2020 8.890 9.026 8.890 8.992 278,138 +0.16(+1.82%)
Jun 02, 2020 8.780 8.840 8.731 8.831 114,351 +0.15(+1.76%)
Jun 01, 2020 8.543 8.696 8.535 8.679 91,038 +0.18(+2.09%)
May 29, 2020 8.493 8.535 8.425 8.501 74,051 +0.01(+0.10%)
May 28, 2020 8.577 8.642 8.484 8.493 242,786 -0.06(-0.69%)
May 27, 2020 8.577 8.603 8.399 8.552 91,491 +0.14(+1.71%)
May 26, 2020 8.366 8.450 8.349 8.408 97,124 +0.32(+3.98%)
May 22, 2020 8.027 8.103 8.010 8.086 114,442 +0.03(+0.42%)
May 21, 2020 8.078 8.128 8.027 8.052 60,423 -0.05(-0.63%)
May 20, 2020 8.061 8.137 8.061 8.103 103,904 +0.14(+1.81%)
May 19, 2020 7.917 8.061 7.917 7.959 384,656 +0.00(+0.00%)
May 18, 2020 7.849 7.984 7.849 7.959 251,462 +0.36(+4.68%)
May 15, 2020 7.544 7.637 7.527 7.603 82,554 +0.03(+0.45%)
May 14, 2020 7.400 7.587 7.273 7.570 82,633 +0.02(+0.22%)
May 13, 2020 7.714 7.722 7.460 7.553 158,446 -0.19(-2.41%)
May 12, 2020 7.891 7.908 7.739 7.739 152,174 -0.15(-1.93%)
May 11, 2020 7.781 7.925 7.773 7.891 318,445 -0.02(-0.21%)
May 08, 2020 7.883 7.955 7.866 7.908 169,125 +0.10(+1.30%)
May 07, 2020 7.790 7.874 7.781 7.807 340,121 +0.13(+1.65%)
May 06, 2020 7.680 7.747 7.617 7.680 130,249 +0.06(+0.78%)
May 05, 2020 7.680 7.744 7.587 7.620 315,673 +0.05(+0.67%)
May 04, 2020 7.510 7.600 7.453 7.570 108,596 -0.02(-0.22%)
May 01, 2020 7.790 7.790 7.570 7.587 361,516 -0.27(-3.45%)
Apr 30, 2020 7.941 7.951 7.791 7.857 264,719 -0.20(-2.52%)
Apr 29, 2020 7.917 8.124 7.862 8.061 523,058 +0.36(+4.73%)
Apr 28, 2020 7.824 7.915 7.697 7.697 300,749 +0.02(+0.22%)
Apr 27, 2020 7.544 7.705 7.510 7.680 180,875 +0.19(+2.49%)
Apr 24, 2020 7.409 7.519 7.375 7.493 558,514 +0.14(+1.84%)
Apr 23, 2020 7.341 7.451 7.321 7.358 128,026 +0.08(+1.05%)
Apr 22, 2020 7.375 7.375 7.248 7.282 732,753 +0.06(+0.82%)
Apr 21, 2020 7.231 7.299 7.163 7.222 96,141 -0.19(-2.63%)
Apr 20, 2020 7.451 7.536 7.343 7.417 171,169 -0.08(-1.02%)
Apr 17, 2020 7.485 7.595 7.409 7.493 103,341 +0.17(+2.31%)
Apr 16, 2020 7.256 7.324 7.177 7.324 79,734 +0.03(+0.46%)
Apr 15, 2020 7.290 7.336 7.222 7.290 96,400 -0.30(-3.91%)
Apr 14, 2020 7.629 7.688 7.527 7.587 217,512 +0.05(+0.67%)
Apr 13, 2020 7.527 7.570 7.316 7.536 277,287 -0.04(-0.56%)
Apr 09, 2020 7.519 7.722 7.493 7.578 268,923 +0.26(+3.59%)
Apr 08, 2020 7.222 7.434 7.129 7.316 297,617 +0.25(+3.47%)
Apr 07, 2020 7.155 7.333 7.053 7.070 167,686 +0.19(+2.71%)
Apr 06, 2020 6.638 6.901 6.638 6.884 242,197 +0.49(+7.68%)
Apr 03, 2020 6.469 6.554 6.266 6.393 191,919 -0.17(-2.58%)
Apr 02, 2020 6.562 6.587 6.427 6.562 359,229 -0.02(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.