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 )

11.42 +0.22 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.34 11.38 11.30 11.33 60,942 -0.04(-0.35%)
Aug 28, 2020 11.38 11.38 11.32 11.37 51,500 +0.03(+0.26%)
Aug 27, 2020 11.40 11.40 11.29 11.34 35,990 -0.02(-0.18%)
Aug 26, 2020 11.33 11.40 11.31 11.36 86,804 +0.08(+0.71%)
Aug 25, 2020 11.33 11.35 11.22 11.28 47,010 -0.04(-0.35%)
Aug 24, 2020 11.28 11.35 11.24 11.32 61,244 +0.17(+1.52%)
Aug 21, 2020 11.11 11.18 11.05 11.15 54,000 -0.01(-0.09%)
Aug 20, 2020 11.15 11.19 11.13 11.16 26,746 -0.06(-0.53%)
Aug 19, 2020 11.31 11.32 11.20 11.22 38,836 -0.06(-0.53%)
Aug 18, 2020 11.28 11.32 11.24 11.28 24,255 +0.02(+0.18%)
Aug 17, 2020 11.28 11.30 11.23 11.26 27,982 +0.01(+0.09%)
Aug 14, 2020 11.25 11.27 11.19 11.25 31,700 +0.00(+0.00%)
Aug 13, 2020 11.25 11.35 11.23 11.25 37,933 -0.04(-0.35%)
Aug 12, 2020 11.30 11.35 11.23 11.29 70,559 +0.16(+1.44%)
Aug 11, 2020 11.29 11.31 11.13 11.13 74,631 -0.12(-1.07%)
Aug 10, 2020 11.19 11.25 11.17 11.25 61,600 +0.11(+0.99%)
Aug 07, 2020 11.04 11.15 11.04 11.14 55,400 +0.03(+0.27%)
Aug 06, 2020 11.07 11.14 11.05 11.11 134,865 +0.01(+0.09%)
Aug 05, 2020 11.00 11.17 11.00 11.10 525,878 +0.13(+1.19%)
Aug 04, 2020 10.88 10.97 10.88 10.97 128,765 +0.08(+0.73%)
Aug 03, 2020 10.76 10.91 10.76 10.89 31,458 +0.20(+1.87%)
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%)
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.