Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
58.70
+0.86 (1.49%)
At close: Dec 3, 2024, 3:56 PM
58.71
+0.01 (0.01%)
After-hours: Dec 3, 2024, 4:10 PM EST
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 57.66 | 58.72 | 57.66 | 58.71 | 58.71 | 1.50% | 42,036 |
| Dec 2, 2024 | 56.83 | 58.15 | 56.80 | 57.84 | 57.84 | 1.80% | 55,778 |
| Nov 29, 2024 | 56.27 | 57.33 | 56.27 | 56.82 | 56.82 | 2.03% | 22,355 |
| Nov 27, 2024 | 56.65 | 56.65 | 54.84 | 55.69 | 55.69 | -1.76% | 40,767 |
| Nov 26, 2024 | 57.87 | 58.00 | 56.30 | 56.69 | 56.69 | -0.82% | 84,716 |
| Nov 25, 2024 | 57.15 | 57.76 | 57.02 | 57.16 | 57.16 | 1.35% | 58,014 |
| Nov 22, 2024 | 56.42 | 56.67 | 56.14 | 56.40 | 56.40 | 0.04% | 46,720 |
| Nov 21, 2024 | 55.28 | 56.72 | 54.94 | 56.38 | 56.38 | 3.39% | 140,924 |
| Nov 20, 2024 | 54.40 | 54.56 | 53.73 | 54.53 | 54.53 | - | 44,091 |
| Nov 19, 2024 | 53.73 | 54.68 | 53.71 | 54.53 | 54.53 | 0.87% | 48,679 |
| Nov 18, 2024 | 53.48 | 54.23 | 53.23 | 54.06 | 54.06 | 1.50% | 47,249 |
| Nov 15, 2024 | 54.33 | 54.60 | 53.14 | 53.26 | 53.26 | -3.90% | 82,152 |
| Nov 14, 2024 | 56.05 | 56.21 | 55.21 | 55.42 | 55.42 | -0.22% | 62,665 |
| Nov 13, 2024 | 56.56 | 56.88 | 55.49 | 55.54 | 55.54 | -2.15% | 86,199 |
| Nov 12, 2024 | 57.32 | 57.52 | 55.97 | 56.76 | 56.76 | -1.25% | 58,047 |
| Nov 11, 2024 | 58.60 | 58.60 | 56.88 | 57.48 | 57.48 | -2.19% | 49,489 |
| Nov 8, 2024 | 58.78 | 58.97 | 58.28 | 58.77 | 58.77 | -0.42% | 49,537 |
| Nov 7, 2024 | 58.78 | 59.10 | 58.51 | 59.02 | 59.02 | 2.45% | 70,843 |
| Nov 6, 2024 | 56.97 | 57.67 | 56.38 | 57.61 | 57.61 | 3.37% | 72,116 |
| Nov 5, 2024 | 54.74 | 55.76 | 54.74 | 55.73 | 55.73 | 2.78% | 60,970 |
| Nov 4, 2024 | 54.49 | 55.20 | 54.15 | 54.22 | 54.22 | -0.77% | 47,429 |
| Nov 1, 2024 | 54.56 | 55.24 | 54.51 | 54.64 | 54.64 | 0.61% | 90,175 |
| Oct 31, 2024 | 56.24 | 56.24 | 53.93 | 54.31 | 54.31 | -4.38% | 73,470 |
| Oct 30, 2024 | 56.95 | 57.46 | 56.68 | 56.80 | 56.80 | -2.42% | 61,544 |
| Oct 29, 2024 | 56.83 | 58.34 | 56.58 | 58.21 | 58.21 | 2.10% | 45,478 |
| Oct 28, 2024 | 57.11 | 57.41 | 56.94 | 57.01 | 57.01 | -0.11% | 34,036 |
| Oct 25, 2024 | 56.68 | 57.81 | 56.68 | 57.07 | 57.07 | 1.55% | 62,771 |
| Oct 24, 2024 | 56.58 | 56.58 | 55.87 | 56.20 | 56.20 | 0.25% | 41,780 |
| Oct 23, 2024 | 56.41 | 56.72 | 55.26 | 56.06 | 56.06 | -0.81% | 55,430 |
| Oct 22, 2024 | 56.44 | 56.81 | 56.18 | 56.52 | 56.52 | -0.58% | 45,372 |
| Oct 21, 2024 | 56.72 | 56.86 | 56.23 | 56.85 | 56.85 | -0.30% | 67,301 |
| Oct 18, 2024 | 57.67 | 57.67 | 56.86 | 57.02 | 57.02 | -0.05% | 40,767 |
| Oct 17, 2024 | 58.19 | 58.30 | 57.01 | 57.05 | 57.05 | 0.21% | 77,280 |
| Oct 16, 2024 | 57.68 | 57.68 | 56.76 | 56.93 | 56.93 | 0.18% | 85,310 |
| Oct 15, 2024 | 59.90 | 60.30 | 56.64 | 56.83 | 56.83 | -5.57% | 93,945 |
| Oct 14, 2024 | 59.63 | 60.34 | 59.63 | 60.18 | 60.18 | 1.79% | 128,170 |
| Oct 11, 2024 | 57.79 | 59.29 | 57.79 | 59.12 | 59.12 | 1.65% | 69,369 |
| Oct 10, 2024 | 57.37 | 58.22 | 56.94 | 58.16 | 58.16 | -0.17% | 38,336 |
| Oct 9, 2024 | 57.63 | 58.53 | 57.44 | 58.26 | 58.26 | 1.48% | 72,370 |
| Oct 8, 2024 | 57.03 | 57.64 | 56.68 | 57.41 | 57.41 | 0.28% | 70,469 |
| Oct 7, 2024 | 56.91 | 57.52 | 56.81 | 57.25 | 57.25 | 0.05% | 60,188 |
| Oct 4, 2024 | 57.65 | 57.65 | 56.71 | 57.22 | 57.22 | 2.09% | 103,275 |
| Oct 3, 2024 | 55.83 | 56.91 | 55.75 | 56.05 | 56.05 | -0.66% | 93,477 |
| Oct 2, 2024 | 55.56 | 56.99 | 55.36 | 56.42 | 56.42 | 1.80% | 54,681 |
| Oct 1, 2024 | 57.34 | 57.34 | 55.15 | 55.42 | 55.42 | -3.65% | 111,674 |
| Sep 30, 2024 | 57.27 | 58.13 | 56.77 | 57.52 | 57.52 | -0.67% | 96,427 |
| Sep 27, 2024 | 59.09 | 59.09 | 57.63 | 57.91 | 57.91 | -1.65% | 159,620 |
| Sep 26, 2024 | 58.87 | 59.34 | 57.19 | 58.88 | 58.88 | 4.94% | 181,804 |
| Sep 25, 2024 | 55.61 | 56.50 | 55.61 | 56.11 | 56.11 | 0.65% | 125,475 |
| Sep 24, 2024 | 55.71 | 56.01 | 55.01 | 55.75 | 55.75 | 1.16% | 144,398 |
| Sep 23, 2024 | 55.11 | 55.36 | 54.76 | 55.11 | 55.11 | 0.42% | 1,059,340 |
| Sep 20, 2024 | 55.14 | 55.22 | 54.43 | 54.88 | 54.87 | -1.28% | 78,905 |
| Sep 19, 2024 | 55.32 | 56.17 | 54.89 | 55.59 | 55.58 | 4.34% | 116,908 |
| Sep 18, 2024 | 54.21 | 54.89 | 53.28 | 53.28 | 53.27 | -1.06% | 77,305 |
| Sep 17, 2024 | 54.07 | 54.42 | 53.36 | 53.85 | 53.84 | 0.77% | 86,306 |
| Sep 16, 2024 | 53.82 | 53.82 | 52.93 | 53.44 | 53.43 | -2.23% | 58,987 |
| Sep 13, 2024 | 53.94 | 54.71 | 53.94 | 54.66 | 54.65 | 2.30% | 56,290 |
| Sep 12, 2024 | 53.79 | 54.09 | 52.83 | 53.43 | 53.42 | -0.82% | 63,362 |
| Sep 11, 2024 | 51.95 | 53.96 | 51.21 | 53.87 | 53.86 | 4.14% | 183,759 |
| Sep 10, 2024 | 51.56 | 51.80 | 50.75 | 51.73 | 51.72 | 0.74% | 81,439 |
| Sep 9, 2024 | 51.52 | 51.87 | 50.97 | 51.35 | 51.34 | 1.12% | 67,801 |
| Sep 6, 2024 | 52.66 | 52.66 | 50.58 | 50.78 | 50.77 | -4.08% | 149,042 |
| Sep 5, 2024 | 52.69 | 53.69 | 52.57 | 52.94 | 52.93 | -0.73% | 153,433 |
| Sep 4, 2024 | 52.54 | 54.12 | 52.26 | 53.33 | 53.32 | 0.62% | 127,797 |
| Sep 3, 2024 | 56.52 | 56.52 | 52.78 | 53.00 | 52.99 | -8.07% | 159,284 |
| Aug 30, 2024 | 57.98 | 58.06 | 56.79 | 57.65 | 57.64 | 1.23% | 64,209 |
| Aug 29, 2024 | 56.99 | 58.26 | 56.65 | 56.95 | 56.94 | 0.60% | 106,290 |
| Aug 28, 2024 | 57.39 | 57.43 | 55.85 | 56.61 | 56.60 | -1.48% | 80,508 |
| Aug 27, 2024 | 56.39 | 57.66 | 55.94 | 57.46 | 57.45 | 1.13% | 52,871 |
| Aug 26, 2024 | 58.20 | 58.20 | 56.59 | 56.82 | 56.81 | -2.69% | 46,716 |
| Aug 23, 2024 | 57.72 | 58.72 | 57.52 | 58.39 | 58.38 | 2.67% | 102,665 |
| Aug 22, 2024 | 59.14 | 59.14 | 56.73 | 56.87 | 56.86 | -3.15% | 122,642 |
| Aug 21, 2024 | 57.82 | 58.91 | 57.71 | 58.72 | 58.71 | 2.25% | 98,595 |
| Aug 20, 2024 | 58.20 | 58.45 | 57.18 | 57.43 | 57.42 | -1.49% | 65,142 |
| Aug 19, 2024 | 57.45 | 58.32 | 56.51 | 58.30 | 58.29 | 1.34% | 85,563 |
| Aug 16, 2024 | 57.26 | 57.88 | 56.94 | 57.53 | 57.52 | -0.52% | 56,280 |
| Aug 15, 2024 | 56.28 | 58.00 | 56.11 | 57.83 | 57.82 | 5.20% | 114,278 |
| Aug 14, 2024 | 55.57 | 55.65 | 54.17 | 54.97 | 54.96 | -0.13% | 74,066 |
| Aug 13, 2024 | 53.74 | 55.11 | 53.53 | 55.04 | 55.03 | 3.73% | 80,416 |
| Aug 12, 2024 | 52.95 | 53.58 | 52.37 | 53.06 | 53.05 | 0.36% | 85,544 |
| Aug 9, 2024 | 52.36 | 53.16 | 52.03 | 52.87 | 52.86 | 0.40% | 192,164 |
| Aug 8, 2024 | 50.67 | 52.66 | 50.01 | 52.66 | 52.65 | 7.19% | 113,613 |
| Aug 7, 2024 | 51.82 | 51.95 | 48.96 | 49.13 | 49.12 | -1.60% | 160,903 |
| Aug 6, 2024 | 50.05 | 51.23 | 49.04 | 49.93 | 49.92 | 0.71% | 332,225 |
| Aug 5, 2024 | 46.60 | 50.86 | 46.60 | 49.58 | 49.57 | -1.47% | 385,350 |
| Aug 2, 2024 | 51.01 | 51.57 | 49.75 | 50.32 | 50.31 | -4.93% | 270,185 |
| Aug 1, 2024 | 56.43 | 56.80 | 52.36 | 52.93 | 52.92 | -7.87% | 331,574 |
| Jul 31, 2024 | 56.32 | 57.45 | 56.22 | 57.45 | 57.44 | 6.41% | 198,112 |
| Jul 30, 2024 | 56.93 | 56.93 | 53.75 | 53.99 | 53.98 | -4.66% | 119,230 |
| Jul 29, 2024 | 57.40 | 58.44 | 56.58 | 56.63 | 56.62 | -0.44% | 44,799 |
| Jul 26, 2024 | 57.37 | 57.38 | 56.40 | 56.88 | 56.87 | 1.64% | 53,428 |
| Jul 25, 2024 | 57.32 | 57.62 | 55.11 | 55.96 | 55.95 | -3.00% | 121,321 |
| Jul 24, 2024 | 60.05 | 60.27 | 57.62 | 57.69 | 57.68 | -5.55% | 93,252 |
| Jul 23, 2024 | 60.96 | 61.65 | 60.75 | 61.08 | 61.07 | -0.84% | 60,308 |
| Jul 22, 2024 | 60.28 | 61.68 | 60.01 | 61.60 | 61.59 | 4.18% | 66,034 |
| Jul 19, 2024 | 60.73 | 60.73 | 59.01 | 59.13 | 59.12 | -2.57% | 117,677 |
| Jul 18, 2024 | 62.24 | 62.33 | 59.61 | 60.69 | 60.68 | -0.98% | 148,808 |
| Jul 17, 2024 | 64.33 | 64.33 | 61.20 | 61.29 | 61.28 | -8.14% | 173,802 |
| Jul 16, 2024 | 66.61 | 66.73 | 65.65 | 66.72 | 66.71 | 0.72% | 111,118 |
| Jul 15, 2024 | 66.03 | 66.90 | 65.48 | 66.24 | 66.23 | 1.16% | 146,535 |