Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Software Invesco ETF (NY: PSJ )

32.65 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 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 (%)
Aug 25, 2023 0 +0.00(+0.00%)
Aug 24, 2023 33.26 33.26 32.47 32.47 5,312 -0.57(-1.71%)
Aug 23, 2023 32.67 33.14 32.57 33.03 6,410 +0.46(+1.42%)
Aug 22, 2023 32.64 32.68 32.49 32.57 18,012 +0.14(+0.43%)
Aug 21, 2023 32.44 32.53 32.23 32.43 14,973 +0.26(+0.82%)
Aug 18, 2023 31.66 32.26 31.66 32.17 14,212 +0.25(+0.77%)
Aug 17, 2023 32.70 32.70 31.92 31.92 11,481 -0.71(-2.18%)
Aug 16, 2023 32.89 32.95 32.63 32.63 17,737 -0.31(-0.94%)
Aug 15, 2023 33.04 33.13 32.92 32.94 16,229 -0.24(-0.72%)
Aug 14, 2023 32.71 33.18 32.70 33.18 7,395 +0.26(+0.79%)
Aug 11, 2023 32.81 32.99 32.81 32.92 5,942 -0.11(-0.33%)
Aug 10, 2023 33.43 33.55 32.95 33.03 12,481 -0.04(-0.12%)
Aug 09, 2023 33.63 33.63 32.94 33.07 26,339 -0.72(-2.13%)
Aug 08, 2023 33.90 34.00 33.50 33.79 21,751 -0.46(-1.34%)
Aug 07, 2023 34.18 34.26 33.93 34.25 32,117 +0.14(+0.41%)
Aug 04, 2023 34.79 34.79 34.08 34.11 45,556 -0.88(-2.52%)
Aug 03, 2023 35.10 35.18 34.95 34.99 117,947 -0.45(-1.27%)
Aug 02, 2023 36.26 36.32 35.28 35.44 84,892 -1.36(-3.70%)
Aug 01, 2023 36.70 36.86 36.42 36.80 9,170 -0.46(-1.23%)
Jul 31, 2023 36.73 37.26 36.73 37.26 17,122 +0.57(+1.56%)
Jul 28, 2023 36.48 36.77 36.39 36.69 55,940 +0.56(+1.54%)
Jul 27, 2023 37.00 37.05 35.94 36.13 18,301 -0.34(-0.92%)
Jul 26, 2023 36.37 36.55 36.22 36.47 6,017 -0.41(-1.12%)
Jul 25, 2023 36.54 37.01 36.54 36.88 6,875 +0.34(+0.92%)
Jul 24, 2023 36.86 36.87 36.35 36.54 9,725 -0.28(-0.76%)
Jul 21, 2023 37.25 37.36 36.76 36.82 3,749 -0.15(-0.40%)
Jul 20, 2023 37.51 37.72 36.95 36.97 7,151 -0.84(-2.21%)
Jul 19, 2023 38.15 38.22 37.65 37.81 12,726 -0.26(-0.69%)
Jul 18, 2023 37.99 38.07 37.75 38.07 12,695 -0.00(-0.00%)
Jul 17, 2023 37.32 38.16 37.32 38.07 13,959 -74.25(-66.11%)
Jul 14, 2023 113.62 113.62 112.30 112.32 4,007 -0.82(-0.73%)
Jul 13, 2023 112.17 113.39 112.17 113.15 10,384 +2.17(+1.95%)
Jul 12, 2023 111.49 111.49 110.05 110.98 4,440 +0.81(+0.74%)
Jul 11, 2023 108.35 110.23 107.95 110.17 17,237 +2.22(+2.05%)
Jul 10, 2023 106.52 107.95 106.52 107.95 2,604 +2.14(+2.02%)
Jul 07, 2023 105.82 106.80 105.81 105.81 3,067 +0.00(+0.00%)
Jul 06, 2023 105.97 105.97 104.79 105.81 4,494 -1.35(-1.26%)
Jul 05, 2023 106.80 107.24 106.77 107.16 41,231 -0.57(-0.53%)
Jul 03, 2023 107.52 107.73 107.12 107.73 1,333 +0.06(+0.05%)
Jun 30, 2023 107.42 108.29 107.36 107.68 3,496 +1.37(+1.29%)
Jun 29, 2023 106.48 106.61 106.21 106.31 3,388 +0.70(+0.66%)
Jun 28, 2023 105.14 106.55 105.14 105.61 3,333 +0.37(+0.35%)
Jun 27, 2023 103.92 105.66 103.92 105.24 7,454 +1.79(+1.73%)
Jun 26, 2023 104.62 105.14 103.45 103.45 2,653 -1.05(-1.00%)
Jun 23, 2023 104.28 104.60 104.28 104.50 3,764 -0.93(-0.88%)
Jun 22, 2023 104.69 105.55 104.69 105.42 3,270 +0.26(+0.24%)
Jun 21, 2023 105.83 105.85 105.17 105.17 3,156 -1.56(-1.46%)
Jun 20, 2023 106.77 107.50 105.77 106.73 5,447 -0.73(-0.68%)
Jun 16, 2023 108.92 108.92 107.34 107.45 3,688 -0.77(-0.71%)
Jun 15, 2023 106.81 108.44 106.81 108.22 3,893 +0.98(+0.91%)
Jun 14, 2023 107.30 107.76 107.19 107.24 1,604 -0.50(-0.46%)
Jun 13, 2023 107.46 107.74 106.95 107.74 3,302 +0.77(+0.72%)
Jun 12, 2023 105.73 107.02 105.73 106.97 8,607 +1.53(+1.45%)
Jun 09, 2023 106.77 106.77 105.33 105.43 4,225 -0.29(-0.28%)
Jun 08, 2023 104.72 106.22 104.72 105.72 2,828 +0.48(+0.46%)
Jun 07, 2023 106.61 106.71 105.18 105.24 11,786 -0.76(-0.72%)
Jun 06, 2023 104.48 106.18 104.44 106.00 9,004 +0.88(+0.84%)
Jun 05, 2023 104.56 105.18 103.97 105.12 6,096 -0.07(-0.06%)
Jun 02, 2023 105.02 105.43 104.68 105.19 8,926 +0.56(+0.54%)
Jun 01, 2023 103.65 105.20 103.65 104.62 11,614 +0.42(+0.41%)
May 31, 2023 103.43 104.20 102.96 104.20 11,476 +0.37(+0.35%)
May 30, 2023 103.95 104.62 103.61 103.83 3,729 +0.91(+0.88%)
May 26, 2023 101.57 103.50 101.57 102.93 14,039 +1.58(+1.55%)
May 25, 2023 101.07 101.35 101.06 101.35 1,963 +1.26(+1.26%)
May 24, 2023 99.56 100.54 99.56 100.09 2,335 -0.35(-0.35%)
May 23, 2023 101.26 101.81 100.44 100.44 1,884 -1.40(-1.37%)
May 22, 2023 101.21 102.06 101.21 101.84 3,682 +1.04(+1.03%)
May 19, 2023 100.92 100.92 100.60 100.80 5,904 -0.28(-0.28%)
May 18, 2023 98.78 101.17 98.78 101.08 11,982 +2.46(+2.49%)
May 17, 2023 97.97 98.80 97.08 98.63 3,273 +0.76(+0.77%)
May 16, 2023 97.44 97.98 97.41 97.87 1,400 +0.07(+0.07%)
May 15, 2023 96.81 97.80 96.81 97.80 2,150 +0.89(+0.92%)
May 12, 2023 97.25 97.25 96.45 96.91 2,736 -0.28(-0.29%)
May 11, 2023 97.20 97.21 96.45 97.19 6,216 +0.19(+0.20%)
May 10, 2023 97.00 97.16 96.46 97.00 7,509 +0.91(+0.95%)
May 09, 2023 95.96 96.50 95.96 96.09 5,680 -0.09(-0.09%)
May 08, 2023 95.50 96.18 95.28 96.18 5,681 +0.97(+1.02%)
May 05, 2023 95.21 95.53 95.05 95.21 2,541 +0.84(+0.89%)
May 04, 2023 95.12 95.12 94.33 94.37 3,593 -0.82(-0.86%)
May 03, 2023 96.20 96.67 95.19 95.19 2,176 -0.43(-0.45%)
May 02, 2023 95.39 95.68 95.38 95.62 3,288 -1.67(-1.71%)
May 01, 2023 96.61 97.50 96.57 97.28 9,740 +0.51(+0.53%)
Apr 28, 2023 96.33 96.99 95.96 96.77 5,062 +0.01(+0.01%)
Apr 27, 2023 96.62 96.84 96.03 96.76 2,376 +0.99(+1.03%)
Apr 26, 2023 96.49 96.86 95.50 95.77 4,976 -0.78(-0.81%)
Apr 25, 2023 98.22 98.22 96.55 96.55 4,634 -2.63(-2.65%)
Apr 24, 2023 100.16 100.40 99.01 99.18 3,125 -1.23(-1.23%)
Apr 21, 2023 100.06 100.68 100.06 100.41 4,366 +0.26(+0.26%)
Apr 20, 2023 99.87 100.85 99.85 100.15 4,611 -0.45(-0.45%)
Apr 19, 2023 100.61 100.95 100.57 100.60 4,317 -0.70(-0.69%)
Apr 18, 2023 102.25 102.25 101.05 101.31 1,938 +0.13(+0.12%)
Apr 17, 2023 100.74 101.18 100.58 101.18 4,340 -0.27(-0.27%)
Apr 14, 2023 101.46 102.22 100.87 101.45 3,724 -0.50(-0.49%)
Apr 13, 2023 100.78 102.15 100.78 101.95 4,230 +1.71(+1.71%)
Apr 12, 2023 101.78 102.00 100.23 100.23 7,977 -0.98(-0.96%)
Apr 11, 2023 101.35 101.54 101.21 101.21 2,521 -0.34(-0.34%)
Apr 10, 2023 99.47 101.55 99.47 101.55 5,023 +1.05(+1.04%)
Apr 06, 2023 99.22 100.50 99.22 100.50 4,003 +0.60(+0.60%)
Apr 05, 2023 100.45 100.45 99.25 99.90 2,523 -1.21(-1.20%)
Apr 04, 2023 101.63 101.97 100.96 101.11 3,780 -0.58(-0.57%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.