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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Listed Private Equity Invesco ETF (NY: PSP )

9.570 +0.100 (+1.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.342 9.381 9.328 9.381 59,694 +0.09(+0.97%)
Jun 27, 2019 9.247 9.302 9.247 9.290 86,688 +0.04(+0.38%)
Jun 26, 2019 9.271 9.287 9.220 9.255 98,737 +0.04(+0.43%)
Jun 25, 2019 9.342 9.342 9.216 9.216 99,978 -0.09(-1.01%)
Jun 24, 2019 9.334 9.357 9.294 9.310 40,043 -0.02(-0.21%)
Jun 21, 2019 9.330 9.361 9.300 9.330 302,108 -0.04(-0.41%)
Jun 20, 2019 9.384 9.437 9.332 9.368 207,167 +0.07(+0.75%)
Jun 19, 2019 9.244 9.310 9.237 9.299 123,684 +0.10(+1.10%)
Jun 18, 2019 9.221 9.260 9.190 9.198 82,417 +0.06(+0.68%)
Jun 17, 2019 9.175 9.190 9.128 9.136 79,220 -0.01(-0.08%)
Jun 14, 2019 9.144 9.159 9.120 9.144 80,398 -0.05(-0.51%)
Jun 13, 2019 9.175 9.206 9.159 9.190 71,801 +0.02(+0.25%)
Jun 12, 2019 9.159 9.182 9.144 9.167 47,986 -0.05(-0.50%)
Jun 11, 2019 9.268 9.268 9.190 9.213 139,491 +0.05(+0.51%)
Jun 10, 2019 9.128 9.221 9.128 9.167 205,261 +0.04(+0.42%)
Jun 07, 2019 9.074 9.144 9.074 9.128 55,233 +0.10(+1.12%)
Jun 06, 2019 9.020 9.047 8.989 9.027 58,557 -0.01(-0.09%)
Jun 05, 2019 9.051 9.051 8.996 9.035 57,951 +0.03(+0.34%)
Jun 04, 2019 8.903 9.013 8.903 9.004 42,597 +0.15(+1.66%)
Jun 03, 2019 8.865 8.886 8.824 8.857 41,378 -0.02(-0.17%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.