Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.75 +14.01 (+0.27%) Dow
38,895.01 +42.74 (+0.11%) Nasdaq
16,380.99 +31.75 (+0.19%) Bitcoin USD
63,526.59 -65.30 (-0.10%) CMC Crypto 200
1,320.73 -44.39 (-3.25%)
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 98.28 | 98.28 | 98.18 | 98.18 | 98.18 | 2,543 |
| 06 May 2024 | 97.07 | 97.20 | 97.07 | 97.20 | 97.20 | 400 |
| 03 May 2024 | 95.72 | 95.91 | 95.42 | 95.91 | 95.91 | 2,200 |
| 02 May 2024 | 94.36 | 95.39 | 94.36 | 95.39 | 95.39 | 700 |
| 01 May 2024 | 93.08 | 93.49 | 93.08 | 93.34 | 93.34 | 1,300 |
| 30 Apr 2024 | 94.81 | 94.81 | 93.72 | 93.72 | 93.72 | 1,600 |
| 29 Apr 2024 | 95.06 | 95.34 | 95.06 | 95.34 | 95.34 | 900 |
| 26 Apr 2024 | 94.83 | 95.26 | 94.83 | 94.95 | 94.95 | 2,700 |
| 25 Apr 2024 | 94.22 | 94.42 | 94.22 | 94.42 | 94.42 | 500 |
| 24 Apr 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 94.71 | 1,800 |
| 23 Apr 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 94.07 | 1,700 |
| 22 Apr 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 93.23 | 5,900 |
| 19 Apr 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 92.33 | 3,200 |
| 18 Apr 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 91.83 | 800 |
| 17 Apr 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 91.80 | 800 |
| 16 Apr 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 92.12 | 400 |
| 15 Apr 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 91.88 | 1,800 |
| 12 Apr 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 92.69 | 1,600 |
| 11 Apr 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 94.20 | 800 |
| 10 Apr 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 94.19 | 500 |
| 09 Apr 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 95.18 | 1,600 |
| 08 Apr 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 95.00 | 1,400 |
| 05 Apr 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 94.84 | 800 |
| 04 Apr 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 94.11 | 400 |
| 03 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 400 |
| 02 Apr 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 95.77 | 2,700 |
| 01 Apr 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 96.78 | 2,400 |
| 28 Mar 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 97.66 | 900 |
| 27 Mar 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 97.54 | 1,300 |
| 26 Mar 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 96.92 | 900 |
| 25 Mar 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 97.11 | 1,300 |
| 22 Mar 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 97.79 | 1,000 |
| 21 Mar 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 97.97 | 1,700 |
| 20 Mar 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 97.34 | 1,000 |
| 19 Mar 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 96.27 | 1,500 |
| 18 Mar 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 96.14 | 1,700 |
| 18 Mar 2024 | 0.184 Dividend | |||||
| 15 Mar 2024 | 95.55 | 96.26 | 95.55 | 96.18 | 96.00 | 2,400 |
| 14 Mar 2024 | 95.94 | 95.96 | 95.85 | 95.92 | 95.74 | 900 |
| 13 Mar 2024 | 96.29 | 96.88 | 96.29 | 96.80 | 96.61 | 4,600 |
| 12 Mar 2024 | 96.26 | 96.47 | 96.26 | 96.47 | 96.29 | 5,900 |
| 11 Mar 2024 | 96.66 | 96.66 | 95.74 | 95.74 | 95.56 | 1,000 |
| 08 Mar 2024 | 97.16 | 97.16 | 96.34 | 96.38 | 96.20 | 2,000 |
| 07 Mar 2024 | 96.85 | 97.04 | 96.82 | 97.04 | 96.85 | 1,100 |
| 06 Mar 2024 | 96.88 | 96.88 | 96.38 | 96.48 | 96.30 | 2,300 |
| 05 Mar 2024 | 96.93 | 96.93 | 95.98 | 96.00 | 95.82 | 2,100 |
| 04 Mar 2024 | 97.05 | 97.41 | 97.05 | 97.18 | 96.99 | 1,200 |
| 01 Mar 2024 | 96.98 | 96.98 | 96.63 | 96.83 | 96.64 | 1,300 |
| 29 Feb 2024 | 97.02 | 97.02 | 96.40 | 96.76 | 96.57 | 2,700 |
| 28 Feb 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.04 | 600 |
| 27 Feb 2024 | 96.52 | 96.52 | 95.74 | 96.15 | 95.97 | 1,900 |
| 26 Feb 2024 | 94.86 | 95.99 | 94.86 | 95.99 | 95.81 | 1,700 |
| 23 Feb 2024 | 93.44 | 94.63 | 93.44 | 94.63 | 94.45 | 1,300 |
| 22 Feb 2024 | 92.81 | 93.40 | 92.81 | 93.40 | 93.22 | 1,200 |
| 21 Feb 2024 | 92.57 | 92.75 | 92.57 | 92.75 | 92.57 | 800 |
| 20 Feb 2024 | 92.54 | 93.08 | 92.42 | 92.49 | 92.31 | 1,400 |
| 16 Feb 2024 | 92.83 | 93.03 | 92.58 | 92.58 | 92.40 | 700 |
| 15 Feb 2024 | 91.89 | 93.18 | 91.89 | 93.16 | 92.98 | 1,200 |
| 14 Feb 2024 | 91.92 | 92.01 | 91.27 | 92.01 | 91.83 | 9,100 |
| 13 Feb 2024 | 92.38 | 92.38 | 91.40 | 91.52 | 91.34 | 1,700 |
| 12 Feb 2024 | 92.71 | 93.40 | 92.71 | 93.40 | 93.22 | 900 |
| 09 Feb 2024 | 92.20 | 92.73 | 92.10 | 92.73 | 92.55 | 2,500 |
| 08 Feb 2024 | 92.38 | 92.69 | 92.38 | 92.69 | 92.51 | 1,900 |
| 07 Feb 2024 | 92.12 | 92.30 | 92.12 | 92.21 | 92.03 | 1,200 |
| 06 Feb 2024 | 92.51 | 92.58 | 92.35 | 92.58 | 92.40 | 12,700 |
| 05 Feb 2024 | 92.49 | 92.60 | 91.83 | 92.35 | 92.17 | 9,800 |
| 02 Feb 2024 | 92.49 | 93.07 | 92.49 | 92.89 | 92.71 | 1,600 |
| 01 Feb 2024 | 91.11 | 92.42 | 91.11 | 92.42 | 92.24 | 1,000 |
| 31 Jan 2024 | 91.69 | 92.05 | 91.03 | 91.03 | 90.86 | 3,200 |
| 30 Jan 2024 | 91.24 | 91.98 | 91.05 | 91.89 | 91.71 | 9,000 |
| 29 Jan 2024 | 91.45 | 91.97 | 91.34 | 91.97 | 91.79 | 8,400 |
| 26 Jan 2024 | 91.45 | 91.76 | 91.41 | 91.76 | 91.58 | 1,300 |
| 25 Jan 2024 | 91.16 | 91.62 | 91.12 | 91.41 | 91.24 | 4,100 |
| 24 Jan 2024 | 92.66 | 92.66 | 91.04 | 91.04 | 90.87 | 1,600 |
| 23 Jan 2024 | 91.92 | 92.00 | 91.76 | 91.98 | 91.80 | 6,300 |
| 22 Jan 2024 | 91.53 | 91.79 | 91.53 | 91.78 | 91.60 | 900 |
| 19 Jan 2024 | 91.46 | 91.46 | 90.87 | 91.40 | 91.23 | 2,100 |
| 18 Jan 2024 | 90.73 | 91.23 | 90.73 | 91.23 | 91.06 | 1,100 |
| 17 Jan 2024 | 91.18 | 91.63 | 91.18 | 91.47 | 91.30 | 1,600 |
| 16 Jan 2024 | 91.78 | 91.78 | 91.41 | 91.56 | 91.38 | 1,900 |
| 12 Jan 2024 | 91.72 | 91.79 | 91.39 | 91.79 | 91.61 | 1,200 |
| 11 Jan 2024 | 90.98 | 91.55 | 90.67 | 91.55 | 91.37 | 11,300 |
| 10 Jan 2024 | 91.10 | 91.41 | 91.10 | 91.41 | 91.24 | 8,500 |
| 09 Jan 2024 | 90.40 | 90.73 | 90.38 | 90.73 | 90.56 | 13,500 |
| 08 Jan 2024 | 89.83 | 90.88 | 89.83 | 90.88 | 90.71 | 1,500 |
| 05 Jan 2024 | 90.30 | 90.83 | 89.82 | 89.93 | 89.76 | 3,500 |
| 04 Jan 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.34 | 200 |
| 03 Jan 2024 | 91.31 | 91.31 | 90.22 | 90.22 | 90.05 | 1,900 |
| 02 Jan 2024 | 91.51 | 92.16 | 91.51 | 92.16 | 91.98 | 600 |
| 29 Dec 2023 | 91.49 | 91.50 | 91.43 | 91.50 | 91.32 | 600 |
| 28 Dec 2023 | 91.78 | 91.87 | 91.78 | 91.87 | 91.69 | 400 |
| 27 Dec 2023 | 91.62 | 92.00 | 91.62 | 91.97 | 91.79 | 2,100 |
| 26 Dec 2023 | 90.76 | 91.45 | 90.76 | 91.44 | 91.27 | 1,800 |
| 22 Dec 2023 | 90.09 | 90.88 | 90.09 | 90.68 | 90.51 | 900 |
| 21 Dec 2023 | 89.75 | 90.27 | 89.75 | 90.27 | 90.10 | 1,200 |
| 20 Dec 2023 | 90.73 | 90.73 | 89.29 | 89.29 | 89.12 | 1,200 |
| 19 Dec 2023 | 90.84 | 91.12 | 90.75 | 91.12 | 90.95 | 1,300 |
| 18 Dec 2023 | 89.48 | 90.21 | 89.09 | 90.18 | 90.01 | 1,200 |
| 18 Dec 2023 | 0.397 Dividend | |||||
| 15 Dec 2023 | 90.03 | 90.03 | 89.39 | 89.40 | 88.83 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.