Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PSRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1,063.60 | 4.00 | 0.38% | 1,060.60 | 1,065.10 | 1,059.50 | 2,955 |
| May 13 2024 | 1,059.60 | 0.90 | 0.09% | 1,059.60 | 1,059.60 | 1,059.60 | 0 |
| May 10 2024 | 1,058.70 | 8.40 | 0.80% | 1,058.70 | 1,058.70 | 1,058.70 | 0 |
| May 09 2024 | 1,050.30 | 6.00 | 0.57% | 1,043.40 | 1,051.60 | 1,041.50 | 27 |
| May 08 2024 | 1,044.30 | 4.10 | 0.39% | 1,041.80 | 1,045.50 | 1,041.20 | 2,897 |
| May 07 2024 | 1,040.20 | 19.00 | 1.86% | 1,039.00 | 1,040.20 | 1,039.00 | 71 |
| May 03 2024 | 1,021.20 | 4.40 | 0.43% | 1,021.20 | 1,021.20 | 1,021.20 | 0 |
| May 02 2024 | 1,016.80 | 9.40 | 0.93% | 1,005.40 | 1,019.20 | 1,005.40 | 37 |
| May 01 2024 | 1,007.40 | -5.50 | -0.54% | 1,013.20 | 1,013.20 | 1,007.40 | 1 |
| Apr 30 2024 | 1,012.90 | -8.80 | -0.86% | 1,018.80 | 1,019.30 | 1,012.10 | 1,200 |
| Apr 29 2024 | 1,021.70 | 0.50 | 0.05% | 1,026.00 | 1,026.00 | 1,021.10 | 1 |
| Apr 26 2024 | 1,021.20 | 9.70 | 0.96% | 1,021.20 | 1,021.20 | 1,021.20 | 1 |
| Apr 25 2024 | 1,011.50 | -3.20 | -0.32% | 1,011.60 | 1,011.70 | 1,005.70 | 612 |
| Apr 24 2024 | 1,014.70 | -5.30 | -0.52% | 1,014.70 | 1,014.70 | 1,014.70 | 1 |
| Apr 23 2024 | 1,020.00 | 5.50 | 0.54% | 1,029.20 | 1,029.20 | 1,016.20 | 2 |
| Apr 22 2024 | 1,014.50 | 14.90 | 1.49% | 1,015.20 | 1,016.40 | 1,012.60 | 293 |
| Apr 19 2024 | 999.60 | 3.75 | 0.38% | 999.60 | 999.60 | 999.60 | 0 |
| Apr 18 2024 | 995.85 | 6.45 | 0.65% | 994.20 | 996.35 | 990.05 | 53 |
| Apr 17 2024 | 989.40 | 5.60 | 0.57% | 982.50 | 994.45 | 982.50 | 162 |
| Apr 16 2024 | 983.80 | -16.20 | -1.62% | 990.10 | 990.10 | 980.95 | 72 |
| Apr 15 2024 | 1,000.00 | -1.60 | -0.16% | 1,002.00 | 1,007.90 | 998.95 | 2,494 |
| Apr 12 2024 | 1,001.60 | 4.05 | 0.41% | 995.90 | 1,010.20 | 995.90 | 1 |
| Apr 11 2024 | 997.55 | -6.95 | -0.69% | 997.55 | 997.55 | 997.55 | 34 |
| Apr 10 2024 | 1,004.50 | 1.10 | 0.11% | 1,010.40 | 1,012.50 | 997.35 | 8,606 |
| Apr 09 2024 | 1,003.40 | -6.40 | -0.63% | 1,003.40 | 1,003.40 | 1,003.40 | 0 |
| Apr 08 2024 | 1,009.80 | 4.80 | 0.48% | 1,005.60 | 1,011.40 | 1,002.70 | 254 |
| Apr 05 2024 | 1,005.00 | -8.00 | -0.79% | 1,005.60 | 1,005.60 | 999.90 | 3,372 |
| Apr 04 2024 | 1,013.00 | 5.20 | 0.52% | 1,012.20 | 1,013.40 | 1,012.20 | 1 |
| Apr 03 2024 | 1,007.80 | 5.20 | 0.52% | 994.60 | 1,010.70 | 994.60 | 5,123 |
| Apr 02 2024 | 1,002.60 | -0.80 | -0.08% | 1,017.20 | 1,017.20 | 1,001.80 | 3,055 |
| Mar 28 2024 | 1,003.40 | 1.60 | 0.16% | 1,003.40 | 1,003.40 | 1,003.40 | 0 |
| Mar 27 2024 | 1,001.80 | 1.30 | 0.13% | 999.70 | 1,003.90 | 997.90 | 8,880 |
| Mar 26 2024 | 1,000.50 | 4.00 | 0.40% | 1,001.40 | 1,001.40 | 998.15 | 202 |
| Mar 25 2024 | 996.50 | 1.05 | 0.11% | 997.90 | 997.90 | 991.75 | 2,447 |
| Mar 22 2024 | 995.45 | 2.95 | 0.30% | 997.00 | 997.00 | 993.90 | 6,968 |
| Mar 21 2024 | 992.50 | 12.05 | 1.23% | 991.40 | 992.75 | 990.75 | 1,519 |
| Mar 20 2024 | 980.45 | -0.15 | -0.02% | 979.50 | 981.45 | 972.90 | 1,281 |
| Mar 19 2024 | 980.60 | 3.40 | 0.35% | 975.50 | 981.20 | 975.10 | 12,086 |
| Mar 18 2024 | 977.20 | -2.35 | -0.24% | 978.80 | 981.15 | 975.90 | 1 |
| Mar 15 2024 | 979.55 | 4.05 | 0.42% | 979.10 | 981.05 | 978.25 | 11,638 |
| Mar 14 2024 | 975.50 | -6.65 | -0.68% | 982.50 | 982.50 | 974.05 | 4,348 |
| Mar 13 2024 | 982.15 | 3.55 | 0.36% | 982.15 | 982.15 | 982.15 | 0 |
| Mar 12 2024 | 978.60 | 11.45 | 1.18% | 978.60 | 978.60 | 978.60 | 0 |
| Mar 11 2024 | 967.15 | 0.60 | 0.06% | 967.15 | 967.15 | 967.15 | 0 |
| Mar 08 2024 | 966.55 | -3.65 | -0.38% | 966.90 | 968.65 | 964.75 | 4,760 |
| Mar 07 2024 | 970.20 | 5.55 | 0.58% | 970.20 | 970.20 | 970.20 | 0 |
| Mar 06 2024 | 964.65 | 4.40 | 0.46% | 964.65 | 964.65 | 964.65 | 0 |
| Mar 05 2024 | 960.25 | -2.20 | -0.23% | 959.00 | 961.85 | 956.95 | 18,937 |
| Mar 04 2024 | 962.45 | -3.95 | -0.41% | 967.70 | 967.70 | 960.35 | 1 |
| Mar 01 2024 | 966.40 | 4.05 | 0.42% | 966.40 | 966.40 | 966.40 | 0 |
| Feb 29 2024 | 962.35 | 1.35 | 0.14% | 962.35 | 962.35 | 962.35 | 0 |
| Feb 28 2024 | 961.00 | -1.25 | -0.13% | 961.00 | 961.00 | 961.00 | 0 |
| Feb 27 2024 | 962.25 | 2.50 | 0.26% | 961.20 | 962.25 | 961.20 | 131 |
| Feb 26 2024 | 959.75 | -2.05 | -0.21% | 959.75 | 959.75 | 959.75 | 0 |
| Feb 23 2024 | 961.80 | 0.30 | 0.03% | 961.80 | 961.80 | 961.80 | 0 |
| Feb 22 2024 | 961.50 | 5.90 | 0.62% | 961.50 | 961.50 | 961.50 | 0 |
| Feb 21 2024 | 955.60 | 1.25 | 0.13% | 953.40 | 956.55 | 953.20 | 1 |
| Feb 20 2024 | 954.35 | -0.40 | -0.04% | 954.35 | 954.35 | 954.35 | 0 |
| Feb 19 2024 | 954.75 | 0.70 | 0.07% | 954.75 | 954.75 | 954.75 | 0 |
| Feb 16 2024 | 954.05 | 6.25 | 0.66% | 952.20 | 957.40 | 948.55 | 11 |
| Feb 15 2024 | 947.80 | 6.75 | 0.72% | 944.00 | 949.55 | 944.00 | 4 |
