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 )

15.54 USD +0.08 (+0.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.84 10.86 10.62 10.69 37,800 -0.08(-0.74%)
Jul 30, 2020 10.70 10.82 10.64 10.77 94,741 -0.05(-0.46%)
Jul 29, 2020 10.73 10.84 10.73 10.82 140,123 +0.13(+1.22%)
Jul 28, 2020 10.72 10.78 10.64 10.69 108,238 -0.05(-0.47%)
Jul 27, 2020 10.71 10.75 10.68 10.74 94,439 +0.05(+0.47%)
Jul 24, 2020 10.72 10.83 10.68 10.69 254,800 -0.10(-0.93%)
Jul 23, 2020 10.85 10.91 10.73 10.79 120,977 -0.04(-0.37%)
Jul 22, 2020 10.77 10.84 10.76 10.83 113,727 +0.03(+0.28%)
Jul 21, 2020 10.80 10.87 10.80 10.80 132,772 +0.02(+0.19%)
Jul 20, 2020 10.67 10.78 10.67 10.78 141,605 +0.11(+1.03%)
Jul 17, 2020 10.65 10.72 10.63 10.67 94,300 +0.02(+0.19%)
Jul 16, 2020 10.69 10.69 10.61 10.65 149,954 -0.08(-0.75%)
Jul 15, 2020 10.69 10.77 10.66 10.73 88,189 +0.18(+1.71%)
Jul 14, 2020 10.41 10.59 10.40 10.55 55,617 +0.11(+1.05%)
Jul 13, 2020 10.59 10.65 10.41 10.44 43,913 -0.09(-0.85%)
Jul 10, 2020 10.43 10.53 10.42 10.53 94,800 +0.12(+1.15%)
Jul 09, 2020 10.55 10.56 10.31 10.41 31,876 -0.10(-0.95%)
Jul 08, 2020 10.38 10.52 10.38 10.51 45,770 +0.17(+1.64%)
Jul 07, 2020 10.48 10.48 10.34 10.34 227,368 -0.23(-2.18%)
Jul 06, 2020 10.57 10.62 10.53 10.57 252,338 +0.18(+1.73%)
Jul 02, 2020 10.49 10.54 10.38 10.39 77,100 -0.02(-0.19%)
Jul 01, 2020 10.38 10.41 10.31 10.41 82,033 +0.05(+0.48%)
Jun 30, 2020 10.23 10.36 10.18 10.36 51,906 +0.12(+1.17%)
Jun 29, 2020 10.17 10.26 10.10 10.24 80,436 +0.14(+1.39%)
Jun 26, 2020 10.23 10.26 10.05 10.10 64,100 -0.20(-1.94%)
Jun 25, 2020 10.14 10.30 10.09 10.30 78,150 +0.19(+1.88%)
Jun 24, 2020 10.26 10.30 10.05 10.11 143,269 -0.24(-2.32%)
Jun 23, 2020 10.43 10.43 10.34 10.35 100,602 +0.02(+0.19%)
Jun 22, 2020 10.31 10.33 10.21 10.33 58,911 -0.06(-0.58%)
Jun 19, 2020 10.56 10.56 10.36 10.39 274,900 -0.07(-0.67%)
Jun 18, 2020 10.39 10.49 10.39 10.46 38,986 -0.01(-0.10%)
Jun 17, 2020 10.53 10.54 10.42 10.47 71,282 -0.02(-0.19%)
Jun 16, 2020 10.60 10.68 10.46 10.49 68,321 +0.12(+1.16%)
Jun 15, 2020 10.05 10.42 10.05 10.37 693,985 +0.15(+1.47%)
Jun 12, 2020 10.24 10.36 10.07 10.22 116,500 +0.25(+2.51%)
Jun 11, 2020 10.25 10.27 9.950 9.970 547,009 -0.65(-6.12%)
Jun 10, 2020 10.76 10.76 10.57 10.62 1,886,329 -0.13(-1.21%)
Jun 09, 2020 10.75 10.81 10.64 10.75 96,542 -0.22(-2.01%)
Jun 08, 2020 10.90 11.00 10.88 10.97 132,026 +0.15(+1.39%)
Jun 05, 2020 10.93 11.00 10.82 10.82 108,400 +0.26(+2.46%)
Jun 04, 2020 10.54 10.65 10.52 10.56 106,274 -0.06(-0.56%)
Jun 03, 2020 10.50 10.66 10.50 10.62 235,503 +0.19(+1.82%)
Jun 02, 2020 10.37 10.44 10.31 10.43 96,823 +0.18(+1.76%)
Jun 01, 2020 10.09 10.27 10.08 10.25 77,083 +0.21(+2.09%)
May 29, 2020 10.03 10.08 9.950 10.04 62,700 +0.01(+0.10%)
May 28, 2020 10.13 10.21 10.02 10.03 205,570 -0.07(-0.69%)
May 27, 2020 10.13 10.16 9.920 10.10 77,467 +0.17(+1.71%)
May 26, 2020 9.880 9.980 9.860 9.930 82,236 +0.38(+3.98%)
May 22, 2020 9.480 9.570 9.460 9.550 96,900 +0.04(+0.42%)
May 21, 2020 9.540 9.600 9.480 9.510 51,161 -0.06(-0.63%)
May 20, 2020 9.520 9.610 9.520 9.570 87,977 +0.17(+1.81%)
May 19, 2020 9.350 9.520 9.350 9.400 325,693 +0.00(+0.00%)
May 18, 2020 9.270 9.430 9.270 9.400 212,916 +0.42(+4.68%)
May 15, 2020 8.910 9.020 8.890 8.980 69,900 +0.04(+0.45%)
May 14, 2020 8.740 8.960 8.590 8.940 69,967 +0.02(+0.22%)
May 13, 2020 9.110 9.120 8.810 8.920 134,158 -0.22(-2.41%)
May 12, 2020 9.320 9.340 9.140 9.140 128,848 -0.18(-1.93%)
May 11, 2020 9.190 9.360 9.180 9.320 269,631 -0.02(-0.21%)
May 08, 2020 9.310 9.395 9.290 9.340 143,200 +0.12(+1.30%)
May 07, 2020 9.200 9.300 9.190 9.220 287,984 +0.15(+1.65%)
May 06, 2020 9.070 9.150 8.996 9.070 110,284 +0.07(+0.78%)
May 05, 2020 9.070 9.146 8.960 9.000 267,284 +0.06(+0.67%)
May 04, 2020 8.870 8.976 8.802 8.940 91,950 -0.02(-0.22%)
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.