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

78.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.87 49.87 48.89 48.89 836 -1.52(-3.02%)
Nov 27, 2020 50.57 50.57 50.38 50.41 622 +0.01(+0.03%)
Nov 25, 2020 50.85 50.85 50.13 50.40 829 -0.70(-1.37%)
Nov 24, 2020 51.07 51.10 51.07 51.10 272 +1.54(+3.11%)
Nov 23, 2020 49.41 49.56 49.41 49.56 387 +1.10(+2.28%)
Nov 20, 2020 48.34 48.46 48.34 48.46 207 +0.71(+1.48%)
Nov 19, 2020 48.23 48.23 47.44 47.75 2,023 -0.43(-0.89%)
Nov 18, 2020 49.37 49.53 48.18 48.18 848 -0.97(-1.97%)
Nov 17, 2020 48.20 49.15 48.04 49.15 1,253 +0.27(+0.55%)
Nov 16, 2020 48.75 48.88 48.75 48.88 5,454 +1.66(+3.51%)
Nov 13, 2020 45.72 47.22 45.72 47.22 311 +1.85(+4.07%)
Nov 12, 2020 45.52 45.52 45.28 45.37 390 -0.91(-1.96%)
Nov 11, 2020 46.93 46.93 45.96 46.28 2,175 -0.35(-0.76%)
Nov 10, 2020 45.92 46.77 45.92 46.63 1,911 +1.05(+2.30%)
Nov 09, 2020 47.99 48.21 45.59 45.59 5,265 +1.80(+4.10%)
Nov 06, 2020 43.84 44.36 43.79 43.79 1,763 +1.67(+3.97%)
Nov 05, 2020 42.12 42.12 42.12 42.12 434 +0.45(+1.09%)
Nov 04, 2020 41.99 42.07 41.35 41.66 1,069 +0.07(+0.16%)
Nov 03, 2020 41.60 41.60 41.60 59 +0.00(+0.00%)
Nov 02, 2020 40.95 40.95 41.60 849 +0.65(+1.58%)
Oct 30, 2020 40.94 40.95 40.72 40.95 1,348 -1.12(-2.66%)
Oct 29, 2020 42.07 42.07 42.07 72 +0.00(+0.00%)
Oct 28, 2020 42.07 42.07 42.07 32 +0.00(+0.00%)
Oct 27, 2020 42.07 42.07 42.07 42.07 191 +0.04(+0.09%)
Oct 26, 2020 41.71 42.03 41.71 42.03 360 -0.38(-0.90%)
Oct 23, 2020 42.42 42.42 42.42 116 +0.00(+0.00%)
Oct 22, 2020 42.42 42.42 42.42 42.42 314 +0.05(+0.11%)
Oct 21, 2020 42.27 42.49 42.27 42.37 403 +0.16(+0.38%)
Oct 20, 2020 42.71 42.71 42.21 42.21 1,126 -0.13(-0.31%)
Oct 19, 2020 42.34 42.34 42.34 42.34 345 +0.25(+0.60%)
Oct 16, 2020 42.09 42.09 42.09 74 +0.00(+0.00%)
Oct 15, 2020 41.48 42.09 41.36 42.09 705 +0.63(+1.52%)
Oct 14, 2020 41.46 41.46 41.46 138 +0.00(+0.00%)
Oct 13, 2020 41.33 41.46 41.33 41.46 376 -0.54(-1.28%)
Oct 12, 2020 41.99 41.99 41.99 69 +0.00(+0.00%)
Oct 09, 2020 41.97 42.00 41.97 41.99 1,348 +0.54(+1.31%)
Oct 08, 2020 41.45 41.45 41.45 41.45 241 +2.36(+6.03%)
Oct 07, 2020 39.09 39.09 39.09 118 +0.00(+0.00%)
Oct 06, 2020 39.09 39.09 39.09 4 +0.00(+0.00%)
Oct 05, 2020 39.09 39.09 39.09 130 +0.00(+0.00%)
Oct 02, 2020 38.23 39.09 38.16 39.09 518 +1.44(+3.81%)
Oct 01, 2020 37.94 38.11 37.66 37.66 1,466 -0.34(-0.90%)
Sep 30, 2020 37.97 38.00 37.74 38.00 709 -0.18(-0.48%)
Sep 29, 2020 38.31 38.31 38.18 38.18 1,471 +1.40(+3.81%)
Sep 28, 2020 36.78 36.78 36.78 180 +0.00(+0.00%)
Sep 25, 2020 36.78 36.78 36.78 13 +0.00(+0.00%)
Sep 24, 2020 36.72 36.78 36.72 36.78 788 -1.19(-3.12%)
Sep 23, 2020 37.96 37.96 37.96 153 +0.00(+0.00%)
Sep 22, 2020 37.40 37.96 37.40 37.96 424 +0.37(+0.97%)
Sep 21, 2020 37.37 37.60 37.37 37.60 607 -2.94(-7.25%)
Sep 18, 2020 41.12 41.12 40.36 40.54 1,247 +0.44(+1.10%)
Sep 17, 2020 40.05 40.21 40.05 40.09 362 +0.31(+0.79%)
Sep 16, 2020 39.98 39.98 39.78 39.78 273 -0.15(-0.39%)
Sep 15, 2020 39.58 39.93 39.58 39.93 1,913 +0.34(+0.86%)
Sep 14, 2020 40.32 40.32 39.37 39.59 3,647 +0.83(+2.13%)
Sep 11, 2020 38.90 38.99 38.77 38.77 1,143 -0.32(-0.82%)
Sep 10, 2020 38.91 39.09 38.91 39.09 615 -0.32(-0.82%)
Sep 09, 2020 40.14 40.14 39.41 39.41 1,360 -1.01(-2.50%)
Sep 08, 2020 40.42 40.42 40.42 40.42 559 -0.39(-0.95%)
Sep 04, 2020 40.35 41.19 40.23 40.81 3,327 +0.37(+0.91%)
Sep 03, 2020 41.75 41.75 40.31 40.44 1,813 -0.96(-2.32%)
Sep 02, 2020 40.87 41.40 40.87 41.40 12,429 -0.05(-0.12%)
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.