Skip to main content

S&P Smallcap Industrials Invesco ETF (NQ: PSCI )

119.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 88.35 89.11 88.34 88.75 2,778 +0.14(+0.16%)
Oct 28, 2022 86.57 88.61 86.57 88.61 1,665 +2.28(+2.64%)
Oct 27, 2022 86.70 87.72 86.33 86.33 3,057 +0.61(+0.71%)
Oct 26, 2022 86.60 86.60 85.73 85.73 3,033 +0.46(+0.54%)
Oct 25, 2022 84.62 85.29 84.62 85.27 4,358 +1.43(+1.70%)
Oct 24, 2022 83.46 83.94 82.71 83.84 30,265 +1.02(+1.23%)
Oct 21, 2022 81.30 83.07 81.30 82.83 2,451 +1.92(+2.38%)
Oct 20, 2022 82.56 82.73 80.91 80.91 757 -1.82(-2.21%)
Oct 19, 2022 82.10 82.73 82.10 82.73 27,824 -0.86(-1.03%)
Oct 18, 2022 83.47 83.59 83.47 83.59 2,377 +1.80(+2.20%)
Oct 17, 2022 80.98 81.79 80.98 81.79 919 +2.45(+3.08%)
Oct 14, 2022 82.13 82.13 79.34 79.34 502 -2.06(-2.53%)
Oct 13, 2022 78.22 81.40 78.22 81.40 1,478 +1.54(+1.93%)
Oct 12, 2022 79.86 79.86 79.86 79.86 110 -1.04(-1.28%)
Oct 11, 2022 79.90 81.58 79.90 80.90 2,707 +0.06(+0.07%)
Oct 10, 2022 80.52 80.84 80.37 80.84 4,647 +0.88(+1.10%)
Oct 07, 2022 80.31 80.48 79.45 79.96 2,273 -1.76(-2.15%)
Oct 06, 2022 81.72 81.72 81.72 81.72 206 -0.32(-0.40%)
Oct 05, 2022 81.64 82.04 81.64 82.04 480 -0.35(-0.42%)
Oct 04, 2022 80.47 82.39 80.47 82.39 4,146 +2.97(+3.74%)
Oct 03, 2022 77.91 79.92 77.91 79.42 30,727 +2.70(+3.52%)
Sep 30, 2022 76.92 78.33 76.71 76.71 5,864 -0.38(-0.49%)
Sep 29, 2022 76.48 77.09 76.48 77.09 125 -1.27(-1.62%)
Sep 28, 2022 78.12 78.36 78.12 78.36 618 +2.26(+2.96%)
Sep 27, 2022 76.75 76.75 75.84 76.10 1,232 +0.02(+0.03%)
Sep 26, 2022 77.02 77.55 76.08 76.08 2,959 -0.82(-1.07%)
Sep 23, 2022 77.03 77.03 76.89 76.90 906 -1.88(-2.39%)
Sep 22, 2022 78.92 79.06 78.79 78.79 28,053 -1.86(-2.31%)
Sep 21, 2022 82.14 82.14 80.65 80.65 1,195 -0.63(-0.77%)
Sep 20, 2022 82.04 82.04 80.85 81.28 691 -1.01(-1.22%)
Sep 19, 2022 81.69 82.29 81.69 82.29 306 +1.41(+1.74%)
Sep 16, 2022 79.91 80.88 79.91 80.88 234 -0.97(-1.18%)
Sep 15, 2022 82.63 82.63 81.85 81.85 809 -0.62(-0.76%)
Sep 14, 2022 82.15 82.47 81.92 82.47 1,660 -0.44(-0.53%)
Sep 13, 2022 83.86 83.86 82.92 82.92 521 -3.44(-3.99%)
Sep 12, 2022 85.83 86.36 85.75 86.36 229 +0.77(+0.90%)
Sep 09, 2022 85.07 85.59 85.07 85.59 1,867 +1.72(+2.05%)
Sep 08, 2022 83.94 83.94 83.56 83.87 5,567 -0.33(-0.40%)
Sep 07, 2022 82.93 84.20 82.86 84.20 1,321 +1.21(+1.46%)
Sep 06, 2022 83.00 83.00 83.00 83.00 121 -0.69(-0.83%)
Sep 02, 2022 83.92 83.93 83.66 83.69 2,473 -0.81(-0.96%)
Sep 01, 2022 84.89 84.89 84.18 84.50 1,209 -0.92(-1.07%)
Aug 31, 2022 87.41 87.41 85.40 85.42 7,206 -1.19(-1.38%)
Aug 30, 2022 86.91 86.91 86.42 86.61 675 -1.39(-1.58%)
Aug 29, 2022 88.08 88.32 87.62 88.00 1,405 -0.80(-0.90%)
Aug 26, 2022 91.51 91.51 88.80 88.80 2,319 -3.29(-3.58%)
Aug 25, 2022 92.09 92.09 92.09 92.09 69 +1.62(+1.80%)
Aug 24, 2022 90.31 90.49 90.31 90.47 1,127 +0.40(+0.45%)
Aug 23, 2022 89.99 90.77 89.79 90.07 8,764 -0.04(-0.04%)
Aug 22, 2022 91.15 91.15 90.07 90.11 1,610 -2.26(-2.45%)
Aug 19, 2022 92.75 92.75 92.37 92.37 2,611 -1.47(-1.57%)
Aug 18, 2022 93.04 93.84 93.04 93.84 162 +0.89(+0.95%)
Aug 17, 2022 92.91 93.53 92.91 92.95 587 -1.27(-1.34%)
Aug 16, 2022 94.22 94.22 94.22 94.22 322 +0.31(+0.33%)
Aug 15, 2022 92.73 94.05 92.73 93.91 1,803 +0.41(+0.44%)
Aug 12, 2022 92.82 93.50 92.82 93.50 2,169 +1.33(+1.44%)
Aug 11, 2022 92.38 92.63 92.17 92.17 2,132 +1.12(+1.23%)
Aug 10, 2022 91.05 91.05 91.05 91.05 165 +2.31(+2.61%)
Aug 09, 2022 88.76 88.82 88.52 88.74 1,585 -1.33(-1.48%)
Aug 08, 2022 89.86 90.07 89.85 90.07 3,820 +0.57(+0.64%)
Aug 05, 2022 88.67 89.50 88.67 89.50 974 -0.07(-0.08%)
Aug 04, 2022 89.60 89.60 89.57 89.57 224 +0.17(+0.19%)
Aug 03, 2022 88.83 89.40 88.83 89.40 476 +0.62(+0.69%)
Aug 02, 2022 90.13 90.13 88.76 88.78 48,368 -1.61(-1.78%)
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.