Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.24 | 0.08 | 0.53% | 15.17 | 15.31 | 15.14 | 164,137 |
| May 16 2024 | 15.16 | -0.10 | -0.66% | 15.26 | 15.44 | 15.16 | 54,104 |
| May 15 2024 | 15.26 | -0.19 | -1.23% | 15.43 | 15.45 | 15.16 | 167,204 |
| May 14 2024 | 15.45 | -0.29 | -1.84% | 15.63 | 15.67 | 15.41 | 112,165 |
| May 13 2024 | 15.74 | 0.12 | 0.77% | 15.51 | 15.75 | 15.49 | 97,948 |
| May 10 2024 | 15.62 | -0.09 | -0.57% | 15.70 | 15.75 | 15.56 | 45,095 |
| May 09 2024 | 15.71 | -0.22 | -1.38% | 15.98 | 16.03 | 15.59 | 90,164 |
| May 08 2024 | 15.93 | 0.26 | 1.66% | 15.51 | 16.02 | 15.50 | 309,597 |
| May 07 2024 | 15.67 | 0.16 | 1.03% | 15.50 | 15.72 | 15.48 | 139,868 |
| May 06 2024 | 15.51 | -0.27 | -1.71% | 15.97 | 15.97 | 15.46 | 154,098 |
| May 03 2024 | 15.78 | -0.19 | -1.19% | 16.00 | 16.43 | 15.68 | 154,239 |
| May 02 2024 | 15.97 | 0.09 | 0.57% | 15.90 | 16.01 | 15.72 | 62,908 |
| May 01 2024 | 15.88 | 0.23 | 1.47% | 15.62 | 16.10 | 15.60 | 93,037 |
| Apr 30 2024 | 15.65 | -0.59 | -3.63% | 16.18 | 16.30 | 15.65 | 95,897 |
| Apr 29 2024 | 16.24 | 0.26 | 1.63% | 15.92 | 16.25 | 15.85 | 121,737 |
| Apr 26 2024 | 15.98 | -0.27 | -1.66% | 16.21 | 16.35 | 15.95 | 94,264 |
| Apr 25 2024 | 16.25 | 0.23 | 1.44% | 15.94 | 16.39 | 15.92 | 94,077 |
| Apr 24 2024 | 16.02 | -0.13 | -0.80% | 16.14 | 16.26 | 15.99 | 58,202 |
| Apr 23 2024 | 16.15 | 0.07 | 0.44% | 15.98 | 16.23 | 15.92 | 138,994 |
| Apr 22 2024 | 16.08 | -0.10 | -0.62% | 16.03 | 16.22 | 15.97 | 116,088 |
| Apr 19 2024 | 16.18 | 0.17 | 1.06% | 15.97 | 16.34 | 15.97 | 43,707 |
| Apr 18 2024 | 16.01 | -0.08 | -0.50% | 16.14 | 16.26 | 15.97 | 64,530 |
| Apr 17 2024 | 16.09 | -0.13 | -0.80% | 16.20 | 16.37 | 16.02 | 68,239 |
| Apr 16 2024 | 16.22 | -0.10 | -0.61% | 16.28 | 16.39 | 16.04 | 177,676 |
| Apr 15 2024 | 16.32 | -0.23 | -1.39% | 16.68 | 16.68 | 16.32 | 86,043 |
| Apr 12 2024 | 16.55 | -0.28 | -1.66% | 17.01 | 17.15 | 16.52 | 98,415 |
| Apr 11 2024 | 16.83 | -0.13 | -0.77% | 17.01 | 17.12 | 16.63 | 427,209 |
| Apr 10 2024 | 16.96 | 0.00 | 0.00% | 16.95 | 17.11 | 16.88 | 201,158 |
| Apr 09 2024 | 16.96 | 0.01 | 0.06% | 16.95 | 17.07 | 16.87 | 188,071 |
| Apr 08 2024 | 16.95 | 0.25 | 1.50% | 16.75 | 16.96 | 16.62 | 230,003 |
| Apr 05 2024 | 16.70 | 0.25 | 1.52% | 16.41 | 16.78 | 16.40 | 406,595 |
| Apr 04 2024 | 16.45 | -0.63 | -3.69% | 17.24 | 17.49 | 16.37 | 204,230 |
| Apr 03 2024 | 17.08 | 0.59 | 3.58% | 16.54 | 17.12 | 16.32 | 345,577 |
| Apr 02 2024 | 16.49 | 0.06 | 0.37% | 16.28 | 16.56 | 16.07 | 237,315 |
| Apr 01 2024 | 16.43 | 0.79 | 5.05% | 15.52 | 16.45 | 15.52 | 210,499 |
| Mar 28 2024 | 15.64 | -0.25 | -1.57% | 15.79 | 15.97 | 15.57 | 111,162 |
| Mar 27 2024 | 15.89 | 0.62 | 4.06% | 15.24 | 16.05 | 15.19 | 302,942 |
| Mar 26 2024 | 15.27 | 0.49 | 3.32% | 14.73 | 15.38 | 14.73 | 190,594 |
| Mar 25 2024 | 14.78 | 0.33 | 2.28% | 14.46 | 14.81 | 14.46 | 117,060 |
| Mar 22 2024 | 14.45 | 0.16 | 1.12% | 14.25 | 14.45 | 14.21 | 63,731 |
| Mar 21 2024 | 14.29 | -0.09 | -0.63% | 14.39 | 14.39 | 14.18 | 51,031 |
| Mar 20 2024 | 14.38 | 0.27 | 1.91% | 13.95 | 14.38 | 13.95 | 90,626 |
| Mar 19 2024 | 14.11 | 0.41 | 2.99% | 13.64 | 14.14 | 13.56 | 99,316 |
| Mar 18 2024 | 13.70 | 0.17 | 1.26% | 13.60 | 13.72 | 13.50 | 137,947 |
| Mar 15 2024 | 13.53 | -0.17 | -1.24% | 13.70 | 13.74 | 13.50 | 306,654 |
| Mar 14 2024 | 13.70 | -0.11 | -0.80% | 13.90 | 13.90 | 13.49 | 153,630 |
| Mar 13 2024 | 13.81 | -0.09 | -0.65% | 13.98 | 14.10 | 13.76 | 119,962 |
| Mar 12 2024 | 13.90 | -0.17 | -1.21% | 14.07 | 14.16 | 13.87 | 104,278 |
| Mar 11 2024 | 14.07 | -0.06 | -0.42% | 14.13 | 14.19 | 14.00 | 47,292 |
| Mar 08 2024 | 14.13 | -0.07 | -0.49% | 14.20 | 14.20 | 13.92 | 280,317 |
| Mar 07 2024 | 14.20 | 0.64 | 4.72% | 13.56 | 14.30 | 13.54 | 145,991 |
| Mar 06 2024 | 13.56 | 0.11 | 0.82% | 13.57 | 13.73 | 13.49 | 199,673 |
| Mar 05 2024 | 13.45 | -0.37 | -2.68% | 13.84 | 13.89 | 13.39 | 176,701 |
| Mar 04 2024 | 13.82 | -0.27 | -1.92% | 13.99 | 14.00 | 13.75 | 96,913 |
| Mar 01 2024 | 14.09 | 0.25 | 1.81% | 14.23 | 14.75 | 14.06 | 218,761 |
| Feb 29 2024 | 13.84 | -0.32 | -2.26% | 13.50 | 13.91 | 12.33 | 370,511 |
| Feb 28 2024 | 14.16 | -0.11 | -0.77% | 14.27 | 14.29 | 13.96 | 133,099 |
| Feb 27 2024 | 14.27 | -0.01 | -0.07% | 14.18 | 14.32 | 14.13 | 91,215 |
| Feb 26 2024 | 14.28 | 0.13 | 0.92% | 14.12 | 14.34 | 14.11 | 94,465 |
| Feb 23 2024 | 14.15 | 0.03 | 0.21% | 14.07 | 14.18 | 13.97 | 105,145 |
| Feb 22 2024 | 14.12 | -0.05 | -0.35% | 14.20 | 14.30 | 14.10 | 97,376 |
| Feb 21 2024 | 14.17 | -0.03 | -0.21% | 14.17 | 14.39 | 14.10 | 55,926 |
