S&P Smallcap Materials Invesco ETF (NQ: PSCM )

77.60 -1.07 (-1.36%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.40 43.48 43.29 43.39 1,389 +0.17(+0.39%)
Nov 29, 2018 43.46 43.51 43.22 43.22 672 -0.16(-0.36%)
Nov 28, 2018 42.57 43.38 41.96 43.38 2,092 +0.43(+1.00%)
Nov 27, 2018 42.95 42.95 42.95 115 +0.00(+0.01%)
Nov 26, 2018 42.90 43.70 42.90 42.95 2,410 +0.17(+0.41%)
Nov 23, 2018 42.63 42.77 42.60 42.77 1,068 -0.19(-0.44%)
Nov 21, 2018 42.96 42.96 42.96 0 -0.42(-0.97%)
Nov 20, 2018 42.94 43.38 42.71 43.38 1,988 -0.22(-0.50%)
Nov 19, 2018 44.28 44.28 43.60 43.60 967 -0.60(-1.35%)
Nov 16, 2018 43.41 44.20 43.41 44.20 1,389 +0.07(+0.16%)
Nov 15, 2018 43.55 44.31 43.55 44.13 1,271 +0.37(+0.84%)
Nov 14, 2018 43.45 44.17 43.45 43.76 3,765 +0.29(+0.67%)
Nov 13, 2018 43.91 43.96 43.47 43.47 3,242 -0.60(-1.36%)
Nov 12, 2018 44.50 44.50 43.93 44.06 1,906 -1.15(-2.54%)
Nov 09, 2018 45.22 45.22 45.22 45.22 213 -0.22(-0.48%)
Nov 08, 2018 45.69 45.69 45.37 45.43 450 -0.83(-1.79%)
Nov 07, 2018 45.36 46.26 45.21 46.26 1,000 +1.11(+2.45%)
Nov 06, 2018 45.36 45.36 45.12 45.15 2,522 -0.56(-1.22%)
Nov 05, 2018 45.85 45.85 45.35 45.71 7,427 +0.18(+0.39%)
Nov 02, 2018 45.53 45.53 45.38 45.53 641 +0.59(+1.31%)
Nov 01, 2018 44.68 44.94 44.68 44.94 26,653 +1.33(+3.05%)
Oct 31, 2018 43.84 44.04 43.58 43.61 4,593 +0.63(+1.47%)
Oct 30, 2018 43.07 43.31 42.98 42.98 1,035 +0.79(+1.87%)
Oct 29, 2018 43.23 43.57 42.19 42.19 5,217 -0.89(-2.06%)
Oct 26, 2018 42.85 43.08 42.85 43.08 961 +0.50(+1.16%)
Oct 25, 2018 42.58 42.58 42.59 212 +0.00(+0.01%)
Oct 24, 2018 42.58 42.58 42.58 42.58 1,060 -1.56(-3.53%)
Oct 23, 2018 43.54 44.14 43.47 44.14 3,445 -0.72(-1.61%)
Oct 22, 2018 44.87 44.89 44.56 44.86 7,730 +0.10(+0.22%)
Oct 19, 2018 45.60 45.60 44.64 44.77 2,564 -0.48(-1.05%)
Oct 18, 2018 45.55 45.68 45.14 45.24 2,488 -1.09(-2.35%)
Oct 17, 2018 46.12 46.33 45.63 46.33 695 -0.01(-0.01%)
Oct 16, 2018 45.76 46.43 45.76 46.33 2,073 +1.03(+2.26%)
Oct 15, 2018 45.20 45.53 45.20 45.31 2,642 +0.20(+0.44%)
Oct 12, 2018 46.28 46.28 45.04 45.11 3,206 -0.48(-1.06%)
Oct 11, 2018 46.27 46.28 45.51 45.60 3,100 -1.01(-2.18%)
Oct 10, 2018 48.17 48.17 46.56 46.61 2,481 -1.56(-3.24%)
Oct 09, 2018 48.86 48.86 48.17 48.17 6,528 -1.04(-2.12%)
Oct 08, 2018 48.79 49.21 48.79 49.21 1,672 +0.13(+0.27%)
Oct 05, 2018 48.72 49.08 48.57 49.08 4,915 -1.05(-2.10%)
Oct 04, 2018 50.02 50.22 50.02 50.13 1,047 -0.09(-0.18%)
Oct 03, 2018 50.22 50.22 49.84 50.22 1,233 +0.10(+0.20%)
Oct 02, 2018 50.37 50.40 49.93 50.12 3,301 -0.98(-1.93%)
Oct 01, 2018 51.06 51.44 51.06 51.11 1,729 +0.06(+0.12%)
Sep 28, 2018 51.19 51.19 51.04 51.04 2,992 -0.31(-0.61%)
Sep 27, 2018 51.37 51.47 51.36 51.36 1,740 -0.86(-1.65%)
Sep 26, 2018 52.01 52.22 52.01 52.22 1,225 -0.44(-0.84%)
Sep 25, 2018 52.65 52.68 52.48 52.66 1,592 +0.23(+0.43%)
Sep 24, 2018 52.73 52.73 52.44 52.44 2,579 -0.56(-1.05%)
Sep 21, 2018 53.28 53.28 52.87 52.99 2,036 -0.16(-0.30%)
Sep 20, 2018 52.97 53.15 52.97 53.15 1,455 +0.57(+1.08%)
Sep 19, 2018 53.05 53.05 52.58 52.58 10,674 +0.01(+0.01%)
Sep 18, 2018 52.29 52.58 52.29 52.58 960 +0.43(+0.83%)
Sep 17, 2018 52.26 52.26 52.10 52.14 1,203 +0.11(+0.22%)
Sep 14, 2018 51.79 52.03 51.79 52.03 750 +0.24(+0.47%)
Sep 13, 2018 51.88 51.88 51.79 51.79 421 +0.25(+0.48%)
Sep 12, 2018 50.82 51.54 50.82 51.54 591 +0.52(+1.03%)
Sep 11, 2018 50.98 51.09 50.98 51.02 793 -0.07(-0.15%)
Sep 10, 2018 51.22 51.22 51.09 51.09 2,620 +0.02(+0.04%)
Sep 07, 2018 51.00 51.07 50.78 51.07 642 -0.48(-0.93%)
Sep 06, 2018 51.55 51.55 51.55 32 +0.00(+0.00%)
Sep 05, 2018 51.31 51.60 51.31 51.55 2,624 +0.45(+0.88%)
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.