Yahoo

Mail

Singapore markets close in 3 hours 25 minutes

Straits Times Index
3,343.87
+13.86(+0.42%)
Nikkei
38,787.32
+297.15(+0.77%)
Hang Seng
18,496.47
+71.51(+0.39%)
FTSE 100
8,246.95
+14.91(+0.18%)
Bitcoin USD
70,868.63
-127.95(-0.18%)
CMC Crypto 200
1,520.04
+46.30(+3.14%)

Invesco Semiconductors ETF (PSI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

60.90

+2.67

(+4.59%)

At close: 04:00PM EDT

62.00

+1.10

(+1.81%)

After hours:

07:57PM EDT

Time period:

06 Jun 2023 - 06 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2024	59.26	60.96	59.08	60.90	60.90	169,000
04 Jun 2024	58.68	58.68	57.74	58.23	58.23	52,500
03 Jun 2024	59.70	59.70	57.82	58.84	58.84	41,500
31 May 2024	59.76	59.81	57.25	58.82	58.82	89,900
30 May 2024	59.49	59.98	59.20	59.52	59.52	58,100
29 May 2024	59.63	60.05	59.37	59.66	59.66	82,300
28 May 2024	60.53	60.74	59.72	60.59	60.59	68,500
24 May 2024	59.29	60.01	59.07	59.72	59.72	37,100
23 May 2024	60.32	60.32	58.25	58.73	58.73	79,800
22 May 2024	59.05	59.15	58.51	58.92	58.92	54,500
21 May 2024	58.30	58.95	58.07	58.85	58.85	38,900
20 May 2024	57.75	59.29	57.75	58.85	58.85	58,700
17 May 2024	58.37	58.37	57.17	57.64	57.64	37,300
16 May 2024	58.46	58.69	57.97	57.97	57.97	60,600
15 May 2024	57.42	58.51	57.22	58.46	58.46	56,200
14 May 2024	56.09	57.02	56.08	56.95	56.95	42,000
13 May 2024	56.45	56.46	55.95	56.06	56.06	57,600
10 May 2024	56.38	56.80	55.90	56.11	56.11	33,200
09 May 2024	55.84	56.10	55.47	55.77	55.77	40,000
08 May 2024	55.26	55.72	55.15	55.69	55.69	44,100
07 May 2024	56.02	56.30	55.64	55.71	55.71	36,100
06 May 2024	55.39	55.99	55.30	55.99	55.99	50,300
03 May 2024	54.77	55.14	54.43	54.78	54.78	46,800
02 May 2024	53.06	53.70	52.33	53.60	53.60	81,600
01 May 2024	52.97	53.86	51.74	52.07	52.07	194,700
30 Apr 2024	54.72	55.36	53.82	53.85	53.85	81,400
29 Apr 2024	54.57	55.04	54.07	55.04	55.04	44,000
26 Apr 2024	53.32	54.81	53.32	54.58	54.58	38,300
25 Apr 2024	52.24	53.72	52.20	53.43	53.43	41,600
24 Apr 2024	52.98	53.49	52.02	52.55	52.55	58,000
23 Apr 2024	51.26	52.42	51.08	52.09	52.09	43,500
22 Apr 2024	50.61	51.17	50.00	50.89	50.89	35,900
19 Apr 2024	51.82	52.00	49.76	50.10	50.10	108,100
18 Apr 2024	53.00	53.22	52.06	52.16	52.16	58,100
17 Apr 2024	55.06	55.10	53.13	53.21	53.21	66,900
16 Apr 2024	54.29	55.30	54.13	55.00	55.00	42,300
15 Apr 2024	55.92	56.17	54.11	54.40	54.40	48,300
12 Apr 2024	56.06	56.17	54.99	55.21	55.21	68,000
11 Apr 2024	55.94	57.16	55.45	57.10	57.10	68,600
10 Apr 2024	55.98	56.42	55.36	55.64	55.64	77,500
09 Apr 2024	56.84	57.03	56.00	56.84	56.84	61,100
08 Apr 2024	56.69	56.69	56.25	56.38	56.38	31,000
05 Apr 2024	55.71	56.58	55.41	56.25	56.25	54,200
04 Apr 2024	57.62	57.99	55.43	55.55	55.55	68,500
03 Apr 2024	55.88	57.27	55.85	56.99	56.99	40,600
02 Apr 2024	56.10	56.52	55.69	56.42	56.42	46,600
01 Apr 2024	56.49	57.84	56.49	57.01	57.01	155,800
28 Mar 2024	56.51	56.56	56.15	56.43	56.43	60,800
27 Mar 2024	56.34	56.49	55.45	56.49	56.49	42,400
26 Mar 2024	56.71	57.01	55.83	55.87	55.87	48,600
25 Mar 2024	55.71	56.78	55.51	56.24	56.24	77,300
22 Mar 2024	56.13	56.60	55.76	56.28	56.28	71,400
21 Mar 2024	56.50	57.27	56.18	56.20	56.20	174,700
20 Mar 2024	53.57	54.76	53.27	54.62	54.62	104,100
19 Mar 2024	53.22	53.53	52.26	53.31	53.31	98,100
18 Mar 2024	54.30	54.52	53.60	53.66	53.66	118,100
15 Mar 2024	53.28	53.84	53.12	53.30	53.30	55,200
14 Mar 2024	54.80	54.80	53.26	53.78	53.78	49,500
13 Mar 2024	55.66	55.66	54.36	54.63	54.63	85,800
12 Mar 2024	55.70	56.06	54.87	56.06	56.06	71,200
11 Mar 2024	55.49	55.49	54.34	55.14	55.14	125,200
08 Mar 2024	58.54	58.54	56.00	56.00	56.00	182,100
07 Mar 2024	57.32	58.59	57.29	58.22	58.22	148,700
06 Mar 2024	56.35	57.13	55.79	56.61	56.61	93,600
05 Mar 2024	56.26	56.26	54.68	55.29	55.29	90,600
04 Mar 2024	57.24	57.29	56.49	56.78	56.78	91,700
01 Mar 2024	54.90	56.83	54.78	56.60	56.60	72,800
29 Feb 2024	54.05	54.42	53.45	54.32	54.32	42,800
28 Feb 2024	52.93	53.55	52.93	53.35	53.35	33,600
27 Feb 2024	53.69	53.69	53.11	53.17	53.17	36,300
26 Feb 2024	53.15	53.57	52.94	53.32	53.32	71,700
23 Feb 2024	53.50	53.56	52.37	52.63	52.63	115,600
22 Feb 2024	53.03	53.47	52.68	53.21	53.21	71,300
21 Feb 2024	51.02	51.02	50.29	51.00	51.00	56,300
20 Feb 2024	52.38	52.42	51.00	51.59	51.59	92,300
16 Feb 2024	53.55	53.85	52.89	53.05	53.05	61,700
15 Feb 2024	53.30	53.46	52.80	53.08	53.08	71,100
14 Feb 2024	52.03	52.83	52.00	52.82	52.82	58,700
13 Feb 2024	51.09	51.95	50.64	51.23	51.23	45,600
12 Feb 2024	52.64	53.53	52.50	52.68	52.68	45,200
09 Feb 2024	51.35	52.68	51.30	52.62	52.62	48,700
08 Feb 2024	50.04	51.46	50.04	51.03	51.03	67,200
07 Feb 2024	49.97	50.29	49.37	50.09	50.09	61,100
06 Feb 2024	50.58	50.58	49.19	49.76	49.76	65,200
05 Feb 2024	50.17	50.69	49.81	50.45	50.45	48,100
02 Feb 2024	49.41	50.12	49.38	50.01	50.01	60,100
01 Feb 2024	49.32	49.56	48.76	49.45	49.45	51,100
31 Jan 2024	49.30	50.06	48.83	49.06	49.06	57,000
30 Jan 2024	50.60	50.81	49.88	50.06	50.06	62,600
29 Jan 2024	50.39	50.79	49.96	50.79	50.79	49,800
26 Jan 2024	50.77	50.93	50.11	50.21	50.21	68,500
25 Jan 2024	52.55	52.69	51.43	51.67	51.67	68,500
24 Jan 2024	51.86	52.55	51.52	51.73	51.73	64,700
23 Jan 2024	51.11	51.25	50.64	51.18	51.18	39,900
22 Jan 2024	51.00	51.45	50.65	51.02	51.02	70,200
19 Jan 2024	49.31	50.59	49.12	50.57	50.57	91,600
18 Jan 2024	48.30	48.87	48.13	48.69	48.69	58,800
17 Jan 2024	47.19	47.23	46.49	47.16	47.16	37,000
16 Jan 2024	47.07	47.91	46.88	47.71	47.71	45,500
12 Jan 2024	47.39	47.50	46.78	47.05	47.05	25,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,343.87+13.86(+0.42%)

Nikkei38,787.32+297.15(+0.77%)

Hang Seng18,496.47+71.51(+0.39%)

FTSE 1008,246.95+14.91(+0.18%)

Bitcoin USD70,868.63-127.95(-0.18%)

CMC Crypto 2001,520.04+46.30(+3.14%)

Invesco Semiconductors ETF (PSI)

Straits Times Index
3,343.87
+13.86(+0.42%)

Nikkei
38,787.32
+297.15(+0.77%)

Hang Seng
18,496.47
+71.51(+0.39%)

FTSE 100
8,246.95
+14.91(+0.18%)

Bitcoin USD
70,868.63
-127.95(-0.18%)

CMC Crypto 200
1,520.04
+46.30(+3.14%)