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 )

10.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.903 8.903 8.849 8.872 76,011 -0.12(-1.38%)
May 30, 2019 8.987 9.018 8.965 8.996 68,567 +0.05(+0.52%)
May 29, 2019 8.950 8.965 8.911 8.950 94,910 -0.03(-0.35%)
May 28, 2019 9.058 9.066 8.981 8.981 27,269 -0.10(-1.11%)
May 24, 2019 9.074 9.128 9.043 9.082 33,037 +0.06(+0.69%)
May 23, 2019 9.074 9.074 8.989 9.020 58,430 -0.16(-1.77%)
May 22, 2019 9.182 9.221 9.167 9.182 904,063 -0.02(-0.25%)
May 21, 2019 9.190 9.232 9.185 9.206 110,793 +0.02(+0.25%)
May 20, 2019 9.167 9.192 9.151 9.182 46,110 -0.03(-0.34%)
May 17, 2019 9.190 9.260 9.190 9.213 68,526 -0.03(-0.34%)
May 16, 2019 9.190 9.291 9.190 9.244 63,862 +0.07(+0.76%)
May 15, 2019 9.082 9.206 9.074 9.175 58,356 +0.02(+0.25%)
May 14, 2019 9.128 9.198 9.105 9.151 102,488 +0.09(+0.94%)
May 13, 2019 9.097 9.097 9.004 9.066 98,241 -0.21(-2.26%)
May 10, 2019 9.229 9.299 9.175 9.275 76,269 +0.04(+0.42%)
May 09, 2019 9.159 9.244 9.105 9.237 293,174 -0.04(-0.42%)
May 08, 2019 9.299 9.306 9.268 9.275 459,305 +0.05(+0.59%)
May 07, 2019 9.275 9.275 9.182 9.221 149,369 -0.15(-1.57%)
May 06, 2019 9.221 9.368 9.198 9.368 119,867 -0.09(-0.90%)
May 03, 2019 9.353 9.454 9.330 9.454 97,175 +0.12(+1.33%)
May 02, 2019 9.353 9.359 9.275 9.330 140,862 +0.00(+0.00%)
May 01, 2019 9.376 9.446 9.330 9.330 81,211 -0.05(-0.50%)
Apr 30, 2019 9.392 9.423 9.339 9.376 72,987 -0.02(-0.17%)
Apr 29, 2019 9.353 9.392 9.345 9.392 44,069 +0.05(+0.58%)
Apr 26, 2019 9.268 9.376 9.268 9.337 220,290 +0.06(+0.67%)
Apr 25, 2019 9.260 9.322 9.226 9.275 42,612 -0.04(-0.42%)
Apr 24, 2019 9.283 9.330 9.280 9.314 71,395 +0.02(+0.17%)
Apr 23, 2019 9.229 9.330 9.198 9.299 1,440,933 +0.05(+0.59%)
Apr 22, 2019 9.206 9.273 9.206 9.244 99,051 -0.03(-0.33%)
Apr 18, 2019 9.198 9.283 9.198 9.275 62,073 +0.07(+0.76%)
Apr 17, 2019 9.229 9.229 9.167 9.206 210,576 +0.01(+0.08%)
Apr 16, 2019 9.136 9.213 9.136 9.198 164,320 +0.04(+0.42%)
Apr 15, 2019 9.128 9.159 9.113 9.159 87,912 +0.01(+0.08%)
Apr 12, 2019 9.151 9.170 9.128 9.151 66,461 +0.08(+0.85%)
Apr 11, 2019 9.105 9.105 9.051 9.074 269,705 -0.02(-0.17%)
Apr 10, 2019 8.996 9.089 8.996 9.089 61,139 +0.09(+0.95%)
Apr 09, 2019 9.066 9.066 8.996 9.004 70,264 -0.08(-0.85%)
Apr 08, 2019 9.089 9.105 9.043 9.082 74,398 -0.01(-0.09%)
Apr 05, 2019 9.051 9.113 9.051 9.089 71,752 +0.05(+0.51%)
Apr 04, 2019 9.074 9.100 9.027 9.043 56,605 -0.03(-0.34%)
Apr 03, 2019 9.043 9.105 9.043 9.074 98,236 +0.09(+0.95%)
Apr 02, 2019 9.027 9.027 8.927 8.989 155,070 +0.00(+0.00%)
Apr 01, 2019 8.942 9.020 8.942 8.989 89,602 +0.12(+1.31%)
Mar 29, 2019 8.865 8.903 8.829 8.872 58,073 +0.04(+0.44%)
Mar 28, 2019 8.810 8.834 8.772 8.834 69,487 +0.00(+0.00%)
Mar 27, 2019 8.872 8.891 8.795 8.834 75,138 +0.04(+0.44%)
Mar 26, 2019 8.795 8.845 8.795 8.795 53,459 +0.05(+0.53%)
Mar 25, 2019 8.772 8.803 8.733 8.748 42,971 -0.09(-0.96%)
Mar 22, 2019 8.903 8.951 8.764 8.834 61,557 -0.15(-1.72%)
Mar 21, 2019 8.896 9.012 8.896 8.989 77,713 +0.00(+0.00%)
Mar 20, 2019 8.973 9.037 8.911 8.989 79,411 +0.03(+0.35%)
Mar 19, 2019 8.996 9.043 8.950 8.958 110,354 -0.02(-0.17%)
Mar 18, 2019 8.919 8.996 8.919 8.973 53,090 +0.05(+0.61%)
Mar 15, 2019 8.865 8.919 8.837 8.919 49,168 +0.09(+0.96%)
Mar 14, 2019 8.849 8.849 8.788 8.834 92,969 +0.02(+0.18%)
Mar 13, 2019 8.779 8.826 8.779 8.818 78,512 +0.05(+0.53%)
Mar 12, 2019 8.756 8.787 8.726 8.772 41,386 +0.04(+0.44%)
Mar 11, 2019 8.679 8.772 8.640 8.733 77,535 +0.09(+1.08%)
Mar 08, 2019 8.617 8.641 8.601 8.640 78,592 -0.03(-0.36%)
Mar 07, 2019 8.779 8.779 8.671 8.671 107,202 -0.15(-1.76%)
Mar 06, 2019 8.849 8.865 8.810 8.826 73,538 -0.02(-0.18%)
Mar 05, 2019 8.896 8.896 8.833 8.841 66,265 -0.05(-0.52%)
Mar 04, 2019 8.911 8.934 8.834 8.888 71,828 +0.02(+0.17%)
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.