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 )

15.93 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.96 11.12 10.96 11.11 762,802 +0.11(+1.00%)
Jan 30, 2019 10.91 11.03 10.88 11.00 36,623 +0.11(+1.01%)
Jan 29, 2019 10.94 10.98 10.89 10.89 91,363 +0.01(+0.09%)
Jan 28, 2019 10.87 10.90 10.85 10.88 57,594 -0.03(-0.27%)
Jan 25, 2019 10.86 10.94 10.86 10.91 80,200 +0.09(+0.83%)
Jan 24, 2019 10.77 10.85 10.77 10.82 35,199 +0.03(+0.28%)
Jan 23, 2019 10.81 10.82 10.72 10.79 87,498 +0.03(+0.28%)
Jan 22, 2019 10.86 10.86 10.72 10.76 111,753 -0.10(-0.92%)
Jan 18, 2019 10.85 10.91 10.82 10.86 52,000 +0.11(+1.02%)
Jan 17, 2019 10.64 10.79 10.64 10.75 88,505 +0.03(+0.28%)
Jan 16, 2019 10.68 10.73 10.68 10.72 139,665 +0.10(+0.94%)
Jan 15, 2019 10.55 10.65 10.55 10.62 69,196 +0.10(+0.95%)
Jan 14, 2019 10.49 10.57 10.48 10.52 100,853 -0.12(-1.13%)
Jan 11, 2019 10.61 10.66 10.59 10.64 76,200 -0.03(-0.28%)
Jan 10, 2019 10.60 10.67 10.60 10.67 60,453 +0.04(+0.38%)
Jan 09, 2019 10.60 10.67 10.56 10.63 83,561 +0.13(+1.24%)
Jan 08, 2019 10.44 10.53 10.44 10.50 134,168 +0.12(+1.16%)
Jan 07, 2019 10.28 10.42 10.25 10.38 135,030 +0.15(+1.47%)
Jan 04, 2019 9.970 10.27 9.970 10.23 168,000 +0.39(+3.96%)
Jan 03, 2019 9.980 9.980 9.840 9.840 82,440 -0.17(-1.70%)
Jan 02, 2019 9.880 10.07 9.880 10.01 145,570 +0.00(+0.00%)
Dec 31, 2018 10.09 10.12 9.960 10.01 165,100 -0.05(-0.50%)
Dec 28, 2018 10.12 10.13 9.990 10.06 491,100 +0.05(+0.50%)
Dec 27, 2018 9.900 10.01 9.800 10.01 418,047 +0.01(+0.10%)
Dec 26, 2018 9.730 10.03 9.693 10.00 203,807 +0.28(+2.88%)
Dec 24, 2018 9.730 9.840 9.720 9.720 103,100 -0.07(-0.72%)
Dec 21, 2018 9.870 9.970 9.780 9.790 404,600 -0.06(-0.61%)
Dec 20, 2018 9.950 9.969 9.790 9.850 156,759 -0.10(-1.01%)
Dec 19, 2018 10.13 10.21 9.920 9.950 231,994 -0.14(-1.39%)
Dec 18, 2018 10.10 10.18 10.05 10.09 111,279 +0.05(+0.51%)
Dec 17, 2018 10.28 10.28 10.01 10.04 323,385 -0.25(-2.44%)
Dec 14, 2018 10.37 10.37 10.26 10.29 100,700 -0.17(-1.63%)
Dec 13, 2018 10.55 10.55 10.42 10.46 190,369 -0.06(-0.57%)
Dec 12, 2018 10.50 10.57 10.50 10.52 62,729 +0.17(+1.64%)
Dec 11, 2018 10.45 10.49 10.29 10.35 252,685 -0.01(-0.10%)
Dec 10, 2018 10.41 10.45 10.22 10.36 657,574 -0.12(-1.15%)
Dec 07, 2018 10.68 10.68 10.46 10.48 602,300 -0.16(-1.50%)
Dec 06, 2018 10.53 10.64 10.43 10.64 371,729 -0.12(-1.12%)
Dec 04, 2018 11.06 11.06 10.74 10.76 232,800 -0.36(-3.24%)
Dec 03, 2018 11.13 11.16 11.08 11.12 164,442 +0.19(+1.74%)
Nov 30, 2018 10.95 10.96 10.88 10.93 43,500 -0.09(-0.82%)
Nov 29, 2018 11.01 11.07 11.00 11.02 51,720 -0.05(-0.45%)
Nov 28, 2018 10.93 11.07 10.88 11.07 112,395 +0.19(+1.75%)
Nov 27, 2018 10.90 10.94 10.87 10.88 39,603 -0.08(-0.73%)
Nov 26, 2018 10.91 11.01 10.91 10.96 59,105 +0.11(+1.01%)
Nov 23, 2018 10.73 10.88 10.73 10.85 31,400 +0.04(+0.32%)
Nov 21, 2018 10.81 10.81 10.81 0 +0.21(+2.03%)
Nov 20, 2018 10.64 10.69 10.57 10.60 163,078 -0.19(-1.76%)
Nov 19, 2018 10.94 10.96 10.79 10.79 90,059 -0.17(-1.55%)
Nov 16, 2018 10.93 10.98 10.90 10.96 72,800 -0.02(-0.18%)
Nov 15, 2018 10.95 11.02 10.88 10.98 106,609 -0.03(-0.27%)
Nov 14, 2018 11.10 11.14 10.96 11.01 363,740 +0.01(+0.09%)
Nov 13, 2018 10.97 11.10 10.97 11.00 83,043 +0.07(+0.64%)
Nov 12, 2018 11.12 11.12 10.92 10.93 118,571 -0.27(-2.41%)
Nov 09, 2018 11.23 11.24 11.15 11.20 77,200 -0.10(-0.88%)
Nov 08, 2018 11.36 11.42 11.30 11.30 47,080 -0.12(-1.05%)
Nov 07, 2018 11.35 11.43 11.33 11.42 128,438 +0.16(+1.42%)
Nov 06, 2018 11.24 11.29 11.24 11.26 51,774 +0.01(+0.09%)
Nov 05, 2018 11.24 11.28 11.21 11.25 67,479 -0.01(-0.09%)
Nov 02, 2018 11.43 11.48 11.23 11.26 77,000 -0.02(-0.18%)
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.