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 )

8.580 -0.270 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.680 8.700 8.470 8.580 174,450 -0.27(-3.05%)
Sep 22, 2022 9.100 9.100 8.830 8.850 70,626 -0.27(-2.96%)
Sep 21, 2022 9.270 9.400 9.090 9.120 68,503 -0.13(-1.41%)
Sep 20, 2022 9.390 9.390 9.199 9.250 80,055 -0.32(-3.34%)
Sep 19, 2022 9.360 9.600 9.360 9.570 70,529 +0.02(+0.21%)
Sep 16, 2022 9.560 9.600 9.481 9.550 74,836 -0.12(-1.24%)
Sep 15, 2022 9.690 9.830 9.660 9.670 45,957 -0.09(-0.92%)
Sep 14, 2022 9.820 9.820 9.710 9.760 109,546 -0.06(-0.61%)
Sep 13, 2022 10.15 10.15 9.790 9.820 66,347 -0.48(-4.66%)
Sep 12, 2022 10.26 10.37 10.20 10.30 35,267 +0.16(+1.58%)
Sep 09, 2022 9.990 10.16 9.990 10.14 91,032 +0.27(+2.74%)
Sep 08, 2022 9.760 9.920 9.760 9.870 72,881 -0.07(-0.70%)
Sep 07, 2022 9.710 9.940 9.710 9.940 56,745 +0.19(+1.95%)
Sep 06, 2022 9.820 9.820 9.630 9.750 79,453 +0.03(+0.31%)
Sep 02, 2022 9.900 9.960 9.668 9.720 74,443 -0.02(-0.21%)
Sep 01, 2022 9.830 9.830 9.586 9.740 157,621 -0.24(-2.40%)
Aug 31, 2022 10.05 10.10 9.950 9.980 79,655 -0.03(-0.30%)
Aug 30, 2022 10.15 10.18 9.970 10.01 73,976 -0.04(-0.40%)
Aug 29, 2022 10.08 10.14 10.03 10.05 39,279 -0.05(-0.50%)
Aug 26, 2022 10.50 10.50 10.10 10.10 81,472 -0.41(-3.90%)
Aug 25, 2022 10.42 10.54 10.40 10.51 48,042 +0.10(+0.96%)
Aug 24, 2022 10.28 10.43 10.28 10.41 938,452 +0.11(+1.07%)
Aug 23, 2022 10.24 10.39 10.24 10.30 224,843 +0.05(+0.48%)
Aug 22, 2022 10.38 10.38 10.23 10.25 234,106 -0.25(-2.37%)
Aug 19, 2022 10.68 10.68 10.48 10.50 251,438 -0.30(-2.78%)
Aug 18, 2022 10.87 10.87 10.79 10.80 91,549 -0.05(-0.46%)
Aug 17, 2022 10.98 10.98 10.81 10.85 99,186 -0.23(-2.08%)
Aug 16, 2022 11.07 11.12 11.03 11.08 49,420 -0.07(-0.63%)
Aug 15, 2022 11.08 11.15 11.07 11.15 75,843 -0.03(-0.27%)
Aug 12, 2022 11.09 11.18 11.05 11.18 27,350 +0.10(+0.90%)
Aug 11, 2022 11.20 11.24 11.05 11.08 124,188 +0.01(+0.09%)
Aug 10, 2022 10.97 11.10 10.94 11.07 76,412 +0.39(+3.65%)
Aug 09, 2022 10.80 10.80 10.63 10.68 71,348 -0.16(-1.48%)
Aug 08, 2022 10.83 10.94 10.80 10.84 69,029 +0.09(+0.84%)
Aug 05, 2022 10.67 10.76 10.63 10.75 103,710 -0.14(-1.29%)
Aug 04, 2022 10.75 10.89 10.75 10.89 202,170 +0.14(+1.30%)
Aug 03, 2022 10.65 10.77 10.61 10.75 69,238 +0.19(+1.80%)
Aug 02, 2022 10.63 10.68 10.54 10.56 106,442 -0.23(-2.13%)
Aug 01, 2022 10.78 10.85 10.73 10.79 59,473 -0.10(-0.92%)
Jul 29, 2022 10.75 10.90 10.72 10.89 81,010 +0.18(+1.71%)
Jul 28, 2022 10.46 10.72 10.44 10.71 244,404 +0.28(+2.66%)
Jul 27, 2022 10.23 10.44 10.21 10.43 96,668 +0.30(+2.96%)
Jul 26, 2022 10.24 10.26 10.12 10.13 61,911 -0.23(-2.22%)
Jul 25, 2022 10.42 10.42 10.32 10.36 122,921 +0.03(+0.29%)
Jul 22, 2022 10.47 10.53 10.28 10.33 150,845 -0.08(-0.82%)
Jul 21, 2022 10.30 10.42 10.24 10.41 111,309 +0.20(+2.01%)
Jul 20, 2022 10.14 10.26 10.13 10.21 53,368 +0.10(+0.99%)
Jul 19, 2022 10.02 10.14 10.02 10.11 106,306 +0.28(+2.85%)
Jul 18, 2022 9.890 9.990 9.820 9.830 119,516 +0.10(+1.03%)
Jul 15, 2022 9.620 9.770 9.510 9.730 63,312 +0.17(+1.78%)
Jul 14, 2022 9.530 9.570 9.419 9.560 100,631 -0.16(-1.65%)
Jul 13, 2022 9.620 9.770 9.590 9.720 78,426 -0.09(-0.92%)
Jul 12, 2022 9.850 9.930 9.780 9.810 82,589 +0.07(+0.72%)
Jul 11, 2022 9.890 9.890 9.730 9.740 312,941 -0.21(-2.11%)
Jul 08, 2022 9.960 10.06 9.870 9.950 88,576 -0.04(-0.40%)
Jul 07, 2022 9.876 10.00 9.876 9.990 60,973 +0.17(+1.73%)
Jul 06, 2022 9.830 9.870 9.760 9.820 42,159 +0.03(+0.31%)
Jul 05, 2022 9.590 9.800 9.528 9.790 101,802 -0.11(-1.11%)
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.