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 )

10.20 +0.08 (+0.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.293 9.310 9.104 9.165 44,092 -0.07(-0.74%)
Jul 30, 2020 9.173 9.276 9.122 9.233 110,511 -0.04(-0.46%)
Jul 29, 2020 9.199 9.293 9.199 9.276 163,447 +0.11(+1.22%)
Jul 28, 2020 9.190 9.239 9.122 9.165 126,254 -0.04(-0.47%)
Jul 27, 2020 9.182 9.216 9.153 9.207 110,158 +0.04(+0.47%)
Jul 24, 2020 9.190 9.285 9.156 9.165 297,213 -0.09(-0.93%)
Jul 23, 2020 9.302 9.353 9.203 9.250 141,114 -0.03(-0.37%)
Jul 22, 2020 9.233 9.293 9.225 9.285 132,657 +0.03(+0.28%)
Jul 21, 2020 9.259 9.319 9.259 9.259 154,872 +0.02(+0.19%)
Jul 20, 2020 9.147 9.242 9.147 9.242 165,176 +0.09(+1.03%)
Jul 17, 2020 9.130 9.188 9.115 9.147 109,996 +0.02(+0.19%)
Jul 16, 2020 9.165 9.165 9.096 9.130 174,914 -0.07(-0.75%)
Jul 15, 2020 9.165 9.233 9.139 9.199 102,868 +0.15(+1.71%)
Jul 14, 2020 8.924 9.079 8.916 9.044 64,874 +0.09(+1.05%)
Jul 13, 2020 9.079 9.130 8.924 8.950 51,222 -0.08(-0.85%)
Jul 10, 2020 8.942 9.027 8.933 9.027 110,580 +0.10(+1.15%)
Jul 09, 2020 9.044 9.053 8.839 8.924 37,181 -0.09(-0.95%)
Jul 08, 2020 8.899 9.019 8.899 9.010 53,388 +0.15(+1.64%)
Jul 07, 2020 8.984 8.984 8.864 8.864 265,214 -0.20(-2.18%)
Jul 06, 2020 9.062 9.104 9.027 9.062 294,341 +0.15(+1.73%)
Jul 02, 2020 8.993 9.036 8.899 8.907 89,933 -0.02(-0.19%)
Jul 01, 2020 8.899 8.928 8.843 8.924 95,687 +0.04(+0.48%)
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 84,187 -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 8.941 125,514 -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 8.492 8.535 8.425 8.501 74,051 +0.01(+0.10%)
May 28, 2020 8.577 8.642 8.484 8.492 242,786 -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%)
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.