Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Power Solutns Itl Cmn
(OP:
PSIX
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.400
4.430
4.400
4.400
6,422
+0.00(+0.00%)
May 30, 2024
4.290
4.450
4.270
4.400
12,256
+0.00(+0.00%)
May 29, 2024
4.430
4.430
4.260
4.400
16,318
-0.05(-1.12%)
May 28, 2024
4.150
4.870
4.110
4.450
60,930
+0.34(+8.21%)
May 24, 2024
3.910
4.133
3.910
4.112
7,669
+0.19(+4.78%)
May 23, 2024
3.900
3.936
3.870
3.925
11,540
+0.06(+1.68%)
May 22, 2024
4.050
4.380
3.720
3.860
42,918
-0.47(-10.85%)
May 21, 2024
4.300
4.580
4.300
4.330
12,173
+0.03(+0.70%)
May 20, 2024
4.500
4.660
4.197
4.300
66,203
-0.20(-4.44%)
May 17, 2024
4.500
4.500
4.220
4.500
37,447
+0.06(+1.35%)
May 16, 2024
4.400
4.500
4.000
4.440
32,252
-0.05(-1.11%)
May 15, 2024
4.380
4.590
3.880
4.490
63,616
+0.29(+6.90%)
May 14, 2024
3.750
4.240
3.400
4.200
46,557
+0.69(+19.66%)
May 13, 2024
3.420
3.510
3.335
3.510
50,059
-0.03(-0.85%)
May 10, 2024
2.550
3.540
2.530
3.540
117,302
+0.98(+38.28%)
May 09, 2024
2.640
2.710
2.510
2.560
35,274
-0.09(-3.40%)
May 08, 2024
2.200
2.740
2.200
2.650
46,310
+0.49(+22.69%)
May 07, 2024
2.150
2.165
2.150
2.160
1,384
-0.04(-1.82%)
May 06, 2024
2.200
2.200
2.130
2.200
3,049
+0.00(+0.00%)
May 03, 2024
2.185
2.220
2.175
2.200
1,794
+0.05(+2.33%)
May 01, 2024
2.150
0
+0.00(+0.00%)
Apr 30, 2024
2.100
2.150
2.000
2.150
97,589
+0.05(+2.38%)
Apr 29, 2024
2.132
2.150
2.100
2.100
5,410
-0.05(-2.33%)
Apr 26, 2024
2.100
2.150
2.000
2.150
5,653
+0.05(+2.38%)
Apr 25, 2024
2.200
2.240
2.000
2.100
21,307
-0.15(-6.67%)
Apr 24, 2024
2.250
2.350
2.250
2.250
3,790
+0.05(+2.27%)
Apr 23, 2024
2.220
2.220
2.200
2.200
5,231
-0.03(-1.35%)
Apr 19, 2024
2.230
8
+0.08(+3.72%)
Apr 18, 2024
2.210
2.210
2.150
2.150
40,500
-0.06(-2.71%)
Apr 16, 2024
2.210
0
+0.10(+4.74%)
Apr 15, 2024
2.276
2.290
2.110
2.110
5,859
-0.11(-4.95%)
Apr 12, 2024
2.250
2.270
2.210
2.220
6,300
-0.04(-1.77%)
Apr 10, 2024
2.260
187
-0.12(-5.04%)
Apr 09, 2024
2.400
2.400
2.375
2.380
3,010
-0.03(-1.22%)
Apr 08, 2024
2.371
2.409
2.368
2.409
607
-0.01(-0.43%)
Apr 05, 2024
2.320
2.420
2.320
2.420
737
+0.12(+5.22%)
Apr 04, 2024
2.400
2.500
2.300
2.300
10,162
-0.12(-5.08%)
Apr 03, 2024
2.350
2.450
2.350
2.423
418
-0.03(-1.10%)
Apr 02, 2024
2.350
2.450
2.290
2.450
17,136
+0.23(+10.36%)
Apr 01, 2024
2.350
2.350
2.220
2.220
3,958
-0.07(-3.06%)
Mar 28, 2024
2.450
2.450
2.290
2.290
300
-0.14(-5.76%)
Mar 27, 2024
2.430
2.450
2.430
2.430
206
-0.02(-0.82%)
Mar 26, 2024
2.160
2.450
2.080
2.450
14,209
+0.45(+22.50%)
Mar 25, 2024
2.050
2.150
2.000
2.000
7,201
+0.00(+0.00%)
Mar 22, 2024
2.085
2.085
2.000
2.000
1,721
+0.00(+0.00%)
Mar 21, 2024
2.000
2.000
2.000
2.000
430
-0.00(-0.25%)
Mar 20, 2024
2.160
2.164
2.000
2.005
21,884
-0.19(-8.45%)
Mar 19, 2024
2.190
2.190
2.190
2.190
1,000
-0.01(-0.45%)
Mar 18, 2024
2.150
2.200
2.100
2.200
16,052
+0.04(+1.85%)
Mar 15, 2024
2.120
2.200
2.120
2.160
10,421
+0.04(+1.89%)
Mar 14, 2024
2.100
2.120
2.100
2.120
1,123
+0.12(+6.00%)
Mar 12, 2024
2.000
3
-0.11(-5.21%)
Mar 11, 2024
2.100
2.130
2.080
2.110
7,795
+0.03(+1.44%)
Mar 08, 2024
2.087
2.150
2.080
2.080
1,787
+0.00(+0.00%)
Mar 07, 2024
2.070
2.080
2.070
2.080
7,802
+0.00(+0.00%)
Mar 06, 2024
2.360
2.360
2.070
2.080
9,415
-0.02(-0.95%)
Mar 05, 2024
2.100
2.100
2.070
2.100
8,632
+0.02(+1.08%)
Mar 04, 2024
2.100
2.100
2.078
2.078
1,689
+0.04(+1.94%)
Mar 01, 2024
2.000
2.040
2.000
2.038
5,214
-0.00(-0.10%)
Feb 29, 2024
2.050
2.050
1.890
2.040
55,898
-0.06(-2.86%)
Feb 27, 2024
2.100
0
-0.10(-4.55%)
Feb 23, 2024
2.200
50
+0.00(+0.00%)
Feb 22, 2024
2.175
2.200
2.175
2.200
5,798
+0.19(+9.45%)
Feb 21, 2024
2.010
2.010
2.010
2.010
100
+0.01(+0.50%)
Feb 20, 2024
2.000
2.100
2.000
2.000
1,176
-0.20(-9.09%)
Feb 16, 2024
2.200
2.200
2.200
2.200
102
+0.00(+0.00%)
Feb 15, 2024
2.220
2.220
2.200
2.200
867
+0.00(+0.00%)
Feb 14, 2024
2.010
2.250
2.010
2.200
3,645
+0.19(+9.45%)
Feb 13, 2024
2.155
2.155
1.992
2.010
1,400
+0.04(+2.03%)
Feb 12, 2024
2.070
2.070
1.970
1.970
2,537
-0.03(-1.50%)
Feb 09, 2024
2.300
2.300
2.000
2.000
46,078
-0.04(-1.96%)
Feb 08, 2024
2.200
2.300
2.040
2.040
2,600
-0.01(-0.49%)
Feb 07, 2024
2.060
2.060
2.050
2.050
3,830
-0.03(-1.44%)
Feb 06, 2024
2.100
2.120
2.080
2.080
13,951
-0.02(-0.95%)
Feb 05, 2024
2.100
2.125
2.100
2.100
20,200
+0.00(+0.00%)
Jan 31, 2024
2.100
0
-0.05(-2.33%)
Jan 30, 2024
2.100
2.150
2.080
2.150
11,090
+0.05(+2.38%)
Jan 29, 2024
2.110
2.300
2.000
2.100
30,300
+0.10(+5.00%)
Jan 26, 2024
2.000
2.040
2.000
2.000
9,596
+0.16(+8.87%)
Jan 25, 2024
2.050
2.050
1.750
1.837
3,367
-0.21(-10.39%)
Jan 24, 2024
1.820
2.050
1.800
2.050
8,386
+0.23(+12.64%)
Jan 23, 2024
1.720
1.820
1.700
1.820
6,063
+0.02(+1.11%)
Jan 22, 2024
1.800
1.950
1.773
1.800
3,610
-0.20(-10.00%)
Jan 19, 2024
1.740
2.000
1.740
2.000
893
+0.15(+8.11%)
Jan 18, 2024
1.850
1.850
1.700
1.850
8,988
+0.05(+2.78%)
Jan 17, 2024
1.885
1.900
1.800
1.800
2,259
-0.05(-2.70%)
Jan 16, 2024
1.990
1.990
1.800
1.850
5,160
-0.15(-7.50%)
Jan 12, 2024
1.995
2.000
1.990
2.000
1,122
+0.01(+0.50%)
Jan 11, 2024
2.000
2.000
1.980
1.990
6,324
+0.04(+2.05%)
Jan 10, 2024
1.980
2.000
1.950
1.950
6,787
-0.05(-2.50%)
Jan 09, 2024
2.000
2.000
2.000
2.000
241
+0.02(+1.01%)
Jan 08, 2024
1.972
2.000
1.968
1.980
655
-0.01(-0.50%)
Jan 05, 2024
1.990
1.990
1.990
1.990
155
+0.01(+0.51%)
Jan 04, 2024
1.965
1.980
1.965
1.980
240
+0.00(+0.00%)
Jan 03, 2024
1.990
1.990
1.980
1.980
6,200
+0.00(+0.00%)
Jan 02, 2024
1.980
2.070
1.980
1.980
1,900
-0.07(-3.41%)
Dec 29, 2023
2.100
2.230
1.970
2.050
10,770
-0.05(-2.38%)
Dec 28, 2023
2.100
2.100
2.050
2.100
535
+0.01(+0.48%)
Dec 27, 2023
2.110
2.110
2.060
2.090
2,164
-0.02(-0.95%)
Dec 26, 2023
2.270
2.270
2.110
2.110
2,500
-0.16(-7.05%)
Dec 21, 2023
2.270
18
+0.00(+0.00%)
Dec 19, 2023
2.270
0
+0.02(+0.89%)
Dec 18, 2023
2.300
2.300
2.250
2.250
46,299
-0.05(-2.17%)
Dec 14, 2023
2.300
0
+0.00(+0.00%)
Dec 13, 2023
2.250
2.300
2.050
2.300
2,659
+0.26(+12.75%)
Dec 11, 2023
2.040
140
-0.16(-7.27%)
Dec 08, 2023
2.500
2.500
2.200
2.200
13,419
-0.30(-12.00%)
Dec 07, 2023
2.260
2.648
2.200
2.500
6,717
+0.10(+4.17%)
Dec 06, 2023
2.460
2.460
2.350
2.400
39,541
-0.25(-9.43%)
Dec 05, 2023
2.605
2.650
2.605
2.650
1,000
+0.05(+1.92%)
Dec 04, 2023
2.655
2.750
2.410
2.600
8,380
+0.04(+1.56%)
Dec 01, 2023
2.699
2.750
2.560
2.560
5,650
-0.24(-8.57%)
Nov 30, 2023
2.630
2.800
2.580
2.800
4,962
+0.17(+6.46%)
Nov 29, 2023
2.630
2.630
2.630
2.630
500
-0.01(-0.38%)
Nov 28, 2023
2.630
2.667
2.627
2.640
1,357
+0.02(+0.76%)
Nov 27, 2023
2.610
2.640
2.550
2.620
8,920
-0.04(-1.37%)
Nov 24, 2023
2.620
2.656
2.600
2.656
1,710
+0.01(+0.24%)
Nov 22, 2023
2.700
2.700
2.650
2.650
200
+0.05(+1.92%)
Nov 21, 2023
2.790
2.790
2.600
2.600
5,000
+0.00(+0.00%)
Nov 20, 2023
2.760
2.760
2.600
2.600
5,508
-0.19(-6.81%)
Nov 17, 2023
2.810
2.810
2.790
2.790
351
-0.06(-2.11%)
Nov 15, 2023
2.850
131
+0.00(+0.00%)
Nov 14, 2023
2.800
2.890
2.800
2.850
9,093
+0.25(+9.62%)
Nov 13, 2023
2.600
2.600
2.600
2.600
1,520
-0.20(-7.14%)
Nov 10, 2023
2.870
2.890
2.800
2.800
42,534
-0.10(-3.45%)
Nov 08, 2023
2.900
0
+0.05(+1.75%)
Nov 06, 2023
2.850
0
+0.00(+0.00%)
Nov 03, 2023
2.750
2.850
2.650
2.850
17,912
+0.00(+0.00%)
Nov 01, 2023
2.850
49
-0.10(-3.39%)
Oct 31, 2023
2.885
2.950
2.850
2.950
8,509
+0.10(+3.51%)
Oct 27, 2023
2.850
0
+0.00(+0.00%)
Oct 26, 2023
2.850
2.950
2.850
2.850
8,093
+0.00(+0.00%)
Oct 25, 2023
2.950
2.950
2.850
2.850
9,702
+0.00(+0.00%)
Oct 23, 2023
2.850
0
+0.00(+0.00%)
Oct 20, 2023
2.870
2.900
2.850
2.850
9,913
+0.00(+0.00%)
Oct 19, 2023
3.000
3.000
2.850
2.850
6,400
-0.15(-5.00%)
Oct 18, 2023
3.070
3.070
3.000
3.000
516
+0.00(+0.00%)
Oct 17, 2023
3.100
3.100
3.000
3.000
3,000
+0.00(+0.00%)
Oct 16, 2023
3.000
3.000
3.000
3.000
700
-0.10(-3.23%)
Oct 13, 2023
3.100
3.100
3.100
3.100
438
-0.04(-1.27%)
Oct 12, 2023
3.250
3.250
3.140
3.140
25,649
-0.11(-3.38%)
Oct 11, 2023
3.250
3.250
3.250
3.250
2,680
+0.00(+0.00%)
Oct 10, 2023
3.250
3.250
3.250
3.250
5,720
+0.00(+0.00%)
Oct 09, 2023
3.250
3.250
3.250
3.250
957
+0.00(+0.00%)
Oct 06, 2023
3.250
3.250
3.250
3.250
3,753
+0.00(+0.00%)
Oct 05, 2023
3.250
3.300
3.250
3.250
951
-0.01(-0.31%)
Oct 03, 2023
3.260
1
-0.02(-0.46%)
Sep 28, 2023
3.275
0
+0.02(+0.77%)
Sep 27, 2023
3.250
3.250
3.250
3.250
1,000
+0.00(+0.00%)
Sep 26, 2023
3.250
3.300
3.250
3.250
9,142
-0.05(-1.52%)
Sep 25, 2023
3.300
3.300
3.300
3.300
2,278
+0.05(+1.54%)
Sep 22, 2023
3.270
3.270
3.250
3.250
3,992
-0.01(-0.25%)
Sep 21, 2023
3.300
3.300
3.250
3.258
9,336
-0.04(-1.27%)
Sep 20, 2023
3.188
3.300
3.150
3.300
2,145
+0.00(+0.00%)
Sep 19, 2023
3.300
3.300
3.270
3.300
1,320
+0.00(+0.00%)
Sep 18, 2023
3.300
3.300
3.300
3.300
5,565
+0.05(+1.54%)
Sep 15, 2023
3.250
3.275
3.250
3.250
5,001
+0.00(+0.00%)
Sep 14, 2023
3.150
3.250
3.150
3.250
5,700
-0.05(-1.52%)
Sep 12, 2023
3.300
28
+0.00(+0.00%)
Sep 11, 2023
3.400
3.400
3.300
3.300
5,446
+0.00(+0.00%)
Sep 08, 2023
3.550
3.550
3.200
3.300
68,645
-0.25(-7.04%)
Sep 07, 2023
3.450
3.550
3.450
3.550
7,828
+0.15(+4.41%)
Sep 06, 2023
3.280
3.550
3.280
3.400
7,488
+0.12(+3.66%)
Sep 05, 2023
3.150
3.280
3.150
3.280
4,000
+0.28(+9.33%)
Sep 01, 2023
3.050
3.050
3.000
3.000
21,580
-0.05(-1.64%)
Aug 31, 2023
3.000
3.050
3.000
3.050
12,612
+0.01(+0.33%)
Aug 30, 2023
3.000
3.040
3.000
3.040
40,186
-0.01(-0.33%)
Aug 29, 2023
3.000
3.050
3.000
3.050
88,239
+0.04(+1.33%)
Aug 28, 2023
3.000
3.010
3.000
3.010
30,100
+0.06(+2.03%)
Aug 25, 2023
3.000
3.002
2.950
2.950
25,420
-0.08(-2.64%)
Aug 24, 2023
3.000
3.030
3.000
3.030
19,600
+0.00(+0.00%)
Aug 23, 2023
3.000
3.030
3.000
3.030
3,140
+0.00(+0.00%)
Aug 22, 2023
3.000
3.030
3.000
3.030
2,590
+0.00(+0.00%)
Aug 21, 2023
3.050
3.050
3.000
3.030
10,380
-0.02(-0.66%)
Aug 18, 2023
3.000
3.050
3.000
3.050
4,100
+0.05(+1.67%)
Aug 17, 2023
3.000
3.000
3.000
3.000
9,025
-0.05(-1.64%)
Aug 16, 2023
2.800
3.050
2.770
3.050
26,110
+0.19(+6.64%)
Aug 15, 2023
3.010
3.010
2.690
2.860
27,251
+0.11(+4.00%)
Aug 14, 2023
2.800
2.800
2.750
2.750
7,030
-0.25(-8.33%)
Aug 11, 2023
3.000
3.010
3.000
3.000
23,808
-0.07(-2.25%)
Aug 10, 2023
3.000
3.072
2.420
3.069
23,158
+0.07(+2.30%)
Aug 09, 2023
2.600
3.005
2.600
3.000
9,200
+0.59(+24.48%)
Aug 08, 2023
2.450
2.500
2.410
2.410
7,500
-0.04(-1.63%)
Aug 07, 2023
2.450
2.450
2.450
2.450
5,000
+0.05(+2.08%)
Aug 04, 2023
2.500
2.500
2.400
2.400
4,685
-0.10(-4.00%)
Aug 03, 2023
2.550
2.550
2.500
2.500
5,000
-0.05(-1.96%)
Aug 01, 2023
2.550
0
-0.05(-1.92%)
Jul 31, 2023
2.400
2.750
2.400
2.600
24,816
+0.20(+8.33%)
Jul 28, 2023
2.500
2.590
2.400
2.400
2,384
-0.20(-7.69%)
Jul 27, 2023
2.800
2.800
2.600
2.600
2,900
-0.20(-7.14%)
Jul 26, 2023
2.800
2.800
2.800
2.800
361
-0.10(-3.45%)
Jul 25, 2023
3.150
3.150
2.900
2.900
2,266
-0.25(-7.94%)
Jul 24, 2023
3.150
3.150
3.150
3.150
5,116
+0.00(+0.00%)
Jul 21, 2023
3.150
3.150
3.150
3.150
4,789
+0.00(+0.00%)
Jul 20, 2023
3.150
3.150
3.140
3.150
16,041
+0.05(+1.61%)
Jul 19, 2023
3.100
3.100
3.100
3.100
726
+0.00(+0.00%)
Jul 18, 2023
3.100
3.100
3.100
3.100
22,000
+0.00(+0.00%)
Jul 17, 2023
3.130
3.130
3.100
3.100
1,141
+0.05(+1.64%)
Jul 14, 2023
3.050
3.050
3.000
3.050
2,655
+0.04(+1.33%)
Jul 13, 2023
3.010
3.010
3.010
3.010
125
-0.01(-0.33%)
Jul 12, 2023
3.020
3.190
3.020
3.020
1,950
+0.12(+4.14%)
Jul 10, 2023
2.900
51
-0.02(-0.68%)
Jul 07, 2023
2.750
2.920
2.750
2.920
3,609
+0.27(+10.19%)
Jul 05, 2023
2.650
50
-0.05(-1.85%)
Jul 03, 2023
2.720
2.760
2.700
2.700
6,983
-0.10(-3.57%)
Jun 30, 2023
2.700
2.800
2.700
2.800
8,885
+0.30(+12.00%)
Jun 28, 2023
2.500
17
+0.00(+0.00%)
Jun 27, 2023
2.440
2.500
2.440
2.500
920
+0.00(+0.00%)
Jun 23, 2023
2.500
45
+0.20(+8.70%)
Jun 21, 2023
2.300
16
-0.10(-4.17%)
Jun 20, 2023
2.400
2.400
2.400
2.400
160
+0.09(+3.90%)
Jun 16, 2023
2.300
2.350
2.300
2.310
8,178
-0.04(-1.70%)
Jun 15, 2023
2.350
2.360
2.350
2.350
1,533
+0.05(+2.17%)
Jun 12, 2023
2.300
3
+0.00(+0.00%)
Jun 09, 2023
2.500
2.630
2.300
2.300
13,201
-0.20(-8.00%)
Jun 08, 2023
2.500
2.540
2.500
2.500
1,403
+0.08(+3.09%)
Jun 07, 2023
2.500
2.500
2.400
2.425
3,270
-0.20(-7.62%)
Jun 06, 2023
2.750
2.800
2.400
2.625
11,339
-0.27(-9.48%)
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
.