Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2,229.25 | 4.50 | 0.20% | 2,229.25 | 2,229.25 | 2,229.25 | 495 |
| May 15 2024 | 2,224.75 | 3.00 | 0.14% | 2,220.00 | 2,232.00 | 2,176.50 | 4,439 |
| May 14 2024 | 2,221.75 | -0.50 | -0.02% | 2,217.00 | 2,229.00 | 2,177.25 | 3,068 |
| May 13 2024 | 2,222.25 | 0.75 | 0.03% | 2,228.00 | 2,228.00 | 2,216.00 | 2,124 |
| May 10 2024 | 2,221.50 | 10.00 | 0.45% | 2,230.00 | 2,230.00 | 2,221.50 | 3,894 |
| May 09 2024 | 2,211.50 | 10.25 | 0.47% | 2,205.50 | 2,213.50 | 2,169.25 | 3,066 |
| May 08 2024 | 2,201.25 | 0.50 | 0.02% | 2,196.50 | 2,202.25 | 2,192.00 | 1,051 |
| May 07 2024 | 2,200.75 | 30.50 | 1.41% | 2,199.50 | 2,200.75 | 2,191.50 | 30,020 |
| May 03 2024 | 2,170.25 | 11.00 | 0.51% | 2,154.00 | 2,181.00 | 2,152.25 | 2,362 |
| May 02 2024 | 2,159.25 | 13.50 | 0.63% | 2,147.00 | 2,164.25 | 2,147.00 | 4,366 |
| May 01 2024 | 2,145.75 | -13.75 | -0.64% | 2,142.50 | 2,151.75 | 2,142.50 | 6,769 |
| Apr 30 2024 | 2,159.50 | -10.25 | -0.47% | 2,173.50 | 2,173.50 | 2,157.00 | 6,876 |
| Apr 29 2024 | 2,169.75 | 0.50 | 0.02% | 2,168.00 | 2,171.75 | 2,168.00 | 1,465 |
| Apr 26 2024 | 2,169.25 | 22.25 | 1.04% | 2,164.50 | 2,171.25 | 2,163.00 | 4,314 |
| Apr 25 2024 | 2,147.00 | -19.75 | -0.91% | 2,154.00 | 2,154.00 | 2,139.50 | 319 |
| Apr 24 2024 | 2,166.75 | 3.00 | 0.14% | 2,178.00 | 2,178.75 | 2,159.75 | 10,728 |
| Apr 23 2024 | 2,163.75 | 8.00 | 0.37% | 2,164.00 | 2,170.25 | 2,148.75 | 1,697 |
| Apr 22 2024 | 2,155.75 | 25.50 | 1.20% | 2,144.50 | 2,160.00 | 2,142.50 | 11,543 |
| Apr 19 2024 | 2,130.25 | 3.25 | 0.15% | 2,109.50 | 2,130.25 | 2,104.25 | 6,598 |
| Apr 18 2024 | 2,127.00 | 16.75 | 0.79% | 2,116.00 | 2,127.25 | 2,112.00 | 8,251 |
| Apr 17 2024 | 2,110.25 | -3.75 | -0.18% | 2,117.00 | 2,122.25 | 2,108.50 | 1,915 |
| Apr 16 2024 | 2,114.00 | -41.50 | -1.93% | 2,122.50 | 2,126.25 | 2,107.75 | 744 |
| Apr 15 2024 | 2,155.50 | 2.25 | 0.10% | 2,155.00 | 2,162.50 | 2,145.25 | 6,334 |
| Apr 12 2024 | 2,153.25 | 2.25 | 0.10% | 2,169.00 | 2,169.00 | 2,152.50 | 4,979 |
| Apr 11 2024 | 2,151.00 | -7.00 | -0.32% | 2,160.00 | 2,160.50 | 2,144.25 | 4,085 |
| Apr 10 2024 | 2,158.00 | 2.25 | 0.10% | 2,170.00 | 2,171.25 | 2,146.25 | 25,729 |
| Apr 09 2024 | 2,155.75 | -10.50 | -0.48% | 2,158.50 | 2,166.00 | 2,150.75 | 3,845 |
| Apr 08 2024 | 2,166.25 | 10.25 | 0.48% | 2,152.50 | 2,171.50 | 2,152.50 | 5,669 |
| Apr 05 2024 | 2,156.00 | -17.75 | -0.82% | 2,146.00 | 2,161.00 | 2,144.50 | 3,090 |
| Apr 04 2024 | 2,173.75 | 7.50 | 0.35% | 2,171.00 | 2,177.50 | 2,167.25 | 8,200 |
| Apr 03 2024 | 2,166.25 | 8.00 | 0.37% | 2,174.00 | 2,174.00 | 2,160.25 | 8,464 |
| Apr 02 2024 | 2,158.25 | -13.75 | -0.63% | 2,198.00 | 2,198.00 | 2,156.75 | 19,824 |
| Mar 28 2024 | 2,172.00 | 14.25 | 0.66% | 2,170.00 | 2,173.25 | 2,170.00 | 30,796 |
| Mar 27 2024 | 2,157.75 | 5.00 | 0.23% | 2,159.00 | 2,162.00 | 2,156.75 | 7,187 |
| Mar 26 2024 | 2,152.75 | 5.00 | 0.23% | 2,152.75 | 2,152.75 | 2,152.75 | 939 |
| Mar 25 2024 | 2,147.75 | -6.00 | -0.28% | 2,154.00 | 2,154.00 | 2,138.75 | 7,524 |
| Mar 22 2024 | 2,153.75 | 1.00 | 0.05% | 2,154.50 | 2,166.75 | 2,152.75 | 679 |
| Mar 21 2024 | 2,152.75 | 36.75 | 1.74% | 2,157.50 | 2,157.50 | 2,151.75 | 144 |
| Mar 20 2024 | 2,116.00 | 3.50 | 0.17% | 2,113.00 | 2,120.75 | 2,113.00 | 2,535 |
| Mar 19 2024 | 2,112.50 | 9.75 | 0.46% | 2,108.50 | 2,113.00 | 2,102.25 | 4,409 |
| Mar 18 2024 | 2,102.75 | 5.25 | 0.25% | 2,115.50 | 2,115.50 | 2,095.25 | 3,049 |
| Mar 15 2024 | 2,097.50 | -1.50 | -0.07% | 2,107.00 | 2,108.00 | 2,094.75 | 760 |
| Mar 14 2024 | 2,099.00 | -12.75 | -0.60% | 2,111.00 | 2,113.25 | 2,095.00 | 1,512 |
| Mar 13 2024 | 2,111.75 | 4.75 | 0.23% | 2,106.00 | 2,113.75 | 2,103.25 | 1,415 |
| Mar 12 2024 | 2,107.00 | 18.00 | 0.86% | 2,105.00 | 2,112.50 | 2,092.75 | 7,416 |
| Mar 11 2024 | 2,089.00 | -6.00 | -0.29% | 2,093.50 | 2,095.75 | 2,075.25 | 1,971 |
| Mar 08 2024 | 2,095.00 | -7.25 | -0.34% | 2,100.50 | 2,100.50 | 2,094.00 | 2,805 |
| Mar 07 2024 | 2,102.25 | 3.00 | 0.14% | 2,108.50 | 2,108.50 | 2,101.75 | 3,355 |
| Mar 06 2024 | 2,099.25 | 11.75 | 0.56% | 2,099.00 | 2,103.25 | 2,084.25 | 2,575 |
| Mar 05 2024 | 2,087.50 | -5.00 | -0.24% | 2,087.50 | 2,087.50 | 2,087.50 | 503 |
| Mar 04 2024 | 2,092.50 | -9.00 | -0.43% | 2,092.00 | 2,098.75 | 2,090.50 | 654 |
| Mar 01 2024 | 2,101.50 | 16.00 | 0.77% | 2,101.50 | 2,101.50 | 2,101.50 | 1,125 |
| Feb 29 2024 | 2,085.50 | 5.50 | 0.26% | 2,075.50 | 2,089.75 | 2,075.50 | 5,330 |
| Feb 28 2024 | 2,080.00 | 0.50 | 0.02% | 2,075.00 | 2,083.50 | 2,075.00 | 9,364 |
| Feb 27 2024 | 2,079.50 | -1.50 | -0.07% | 2,086.00 | 2,086.00 | 2,074.25 | 8,853 |
| Feb 26 2024 | 2,081.00 | -6.00 | -0.29% | 2,102.00 | 2,102.00 | 2,079.00 | 985 |
| Feb 23 2024 | 2,087.00 | 3.00 | 0.14% | 2,084.00 | 2,095.00 | 2,077.50 | 9,799 |
| Feb 22 2024 | 2,084.00 | 17.50 | 0.85% | 2,074.00 | 2,094.00 | 2,065.25 | 4,305 |
| Feb 21 2024 | 2,066.50 | 2.50 | 0.12% | 2,070.50 | 2,070.50 | 2,062.00 | 1,913 |
| Feb 20 2024 | 2,064.00 | -10.00 | -0.48% | 2,065.50 | 2,066.25 | 2,060.50 | 19,738 |
| Feb 19 2024 | 2,074.00 | 0.50 | 0.02% | 2,087.00 | 2,087.00 | 2,065.50 | 6,265 |
