Skip to main content

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

119.32 -0.23 (-0.19%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.60 77.60 77.60 2,295 +0.02(+0.02%)
Dec 30, 2020 77.41 77.60 77.41 77.58 2,295 +0.74(+0.96%)
Dec 29, 2020 77.14 77.14 76.42 76.84 1,585 -1.09(-1.40%)
Dec 28, 2020 78.40 78.53 77.93 77.93 5,194 +0.69(+0.90%)
Dec 24, 2020 77.86 77.93 77.24 77.24 1,849 -0.42(-0.54%)
Dec 23, 2020 77.73 77.73 77.60 77.66 777 +0.89(+1.16%)
Dec 22, 2020 76.33 76.77 76.33 76.77 590 +0.48(+0.63%)
Dec 21, 2020 75.47 76.32 75.47 76.29 2,835 -0.26(-0.34%)
Dec 18, 2020 77.53 77.65 76.33 76.55 7,202 -0.02(-0.03%)
Dec 17, 2020 76.17 76.57 76.09 76.57 5,432 +0.17(+0.22%)
Dec 16, 2020 76.85 76.85 76.13 76.40 12,351 -0.75(-0.98%)
Dec 15, 2020 75.83 77.16 75.70 77.16 5,173 +2.05(+2.73%)
Dec 14, 2020 76.87 76.87 75.10 75.10 15,910 -0.77(-1.01%)
Dec 11, 2020 75.76 75.94 75.36 75.87 2,778 -0.08(-0.10%)
Dec 10, 2020 76.25 76.25 75.42 75.95 5,753 -0.68(-0.89%)
Dec 09, 2020 76.64 77.31 76.40 76.63 4,124 +0.42(+0.55%)
Dec 08, 2020 75.20 76.21 75.01 76.21 5,053 +0.88(+1.16%)
Dec 07, 2020 75.45 75.45 74.87 75.34 3,060 -0.22(-0.30%)
Dec 04, 2020 74.53 75.58 74.38 75.56 3,086 +2.17(+2.95%)
Dec 03, 2020 73.31 74.00 73.21 73.40 2,640 +0.37(+0.51%)
Dec 02, 2020 72.98 73.02 72.57 73.02 1,841 +0.01(+0.02%)
Dec 01, 2020 73.26 73.53 72.68 73.01 3,561 +0.73(+1.01%)
Nov 30, 2020 74.17 74.17 72.19 72.28 5,086 -1.89(-2.55%)
Nov 27, 2020 73.95 74.22 73.95 74.17 411 -0.23(-0.31%)
Nov 25, 2020 74.35 74.56 74.33 74.40 2,675 -0.84(-1.12%)
Nov 24, 2020 74.04 75.40 73.82 75.24 21,180 +2.21(+3.03%)
Nov 23, 2020 72.34 73.30 72.22 73.03 6,513 +1.61(+2.25%)
Nov 20, 2020 71.30 71.54 70.74 71.42 6,276 -0.32(-0.44%)
Nov 19, 2020 71.34 71.74 70.63 71.74 5,099 +0.26(+0.37%)
Nov 18, 2020 72.22 72.38 71.45 71.48 2,381 -0.39(-0.54%)
Nov 17, 2020 71.01 71.92 70.46 71.87 3,734 +0.25(+0.35%)
Nov 16, 2020 70.98 71.71 70.47 71.62 5,163 +2.16(+3.11%)
Nov 13, 2020 69.09 69.57 68.84 69.46 3,807 +1.79(+2.64%)
Nov 12, 2020 68.06 68.14 67.13 67.67 1,209 -1.61(-2.32%)
Nov 11, 2020 70.81 70.81 68.87 69.28 3,781 -1.03(-1.46%)
Nov 10, 2020 68.87 70.34 68.78 70.31 5,682 +1.97(+2.88%)
Nov 09, 2020 70.65 70.65 68.34 68.34 4,305 +3.87(+6.00%)
Nov 06, 2020 64.45 64.58 64.33 64.47 2,366 -0.74(-1.13%)
Nov 05, 2020 63.78 65.49 63.78 65.21 4,205 +2.20(+3.49%)
Nov 04, 2020 63.25 63.62 62.95 63.01 4,267 -1.22(-1.90%)
Nov 03, 2020 63.88 64.23 63.69 64.23 2,990 +1.85(+2.96%)
Nov 02, 2020 61.68 62.39 61.63 62.39 1,515 +1.61(+2.65%)
Oct 30, 2020 61.26 61.38 60.42 60.77 2,057 -0.80(-1.29%)
Oct 29, 2020 60.73 61.63 60.47 61.57 3,561 +0.76(+1.24%)
Oct 28, 2020 61.33 61.33 60.82 60.82 2,555 -2.01(-3.21%)
Oct 27, 2020 62.87 62.92 62.83 62.83 722 -1.08(-1.69%)
Oct 26, 2020 64.82 64.82 63.65 63.91 7,766 -1.63(-2.49%)
Oct 23, 2020 65.97 65.97 65.54 65.54 1,852 +0.24(+0.37%)
Oct 22, 2020 64.90 65.30 64.52 65.30 2,134 +0.68(+1.05%)
Oct 21, 2020 65.43 65.43 64.62 64.62 3,299 -0.47(-0.72%)
Oct 20, 2020 65.36 65.36 65.08 65.08 4,211 -0.53(-0.81%)
Oct 19, 2020 66.10 66.23 65.62 65.62 1,977 -0.60(-0.91%)
Oct 16, 2020 66.14 66.38 66.00 66.22 2,366 +0.21(+0.32%)
Oct 15, 2020 65.13 66.01 65.13 66.01 4,970 +0.07(+0.11%)
Oct 14, 2020 65.94 65.94 65.94 65.94 1,001 +0.52(+0.80%)
Oct 13, 2020 65.30 65.56 65.11 65.42 2,479 -0.80(-1.21%)
Oct 12, 2020 66.02 66.22 65.96 66.22 1,933 +0.61(+0.92%)
Oct 09, 2020 65.63 66.04 65.61 65.61 2,263 +0.35(+0.54%)
Oct 08, 2020 65.42 65.49 64.63 65.26 19,815 +0.80(+1.24%)
Oct 07, 2020 64.59 64.59 63.94 64.46 2,448 +1.04(+1.64%)
Oct 06, 2020 63.93 64.55 63.42 63.42 4,230 +0.20(+0.32%)
Oct 05, 2020 62.99 63.22 62.84 63.22 1,386 +1.26(+2.04%)
Oct 02, 2020 60.58 61.96 60.58 61.96 1,749 +0.83(+1.36%)
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.