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

76.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.75 41.92 41.57 41.70 2,204 -0.90(-2.11%)
Jan 30, 2020 42.58 42.60 42.55 42.60 364 -0.26(-0.61%)
Jan 29, 2020 42.63 43.19 42.63 42.86 4,466 +0.36(+0.85%)
Jan 28, 2020 42.77 42.94 42.41 42.50 5,395 -0.15(-0.36%)
Jan 27, 2020 43.05 43.06 42.31 42.65 3,614 -0.91(-2.10%)
Jan 24, 2020 43.79 43.79 43.57 43.57 209 -0.52(-1.18%)
Jan 23, 2020 43.96 44.09 43.96 44.09 130 +0.05(+0.11%)
Jan 22, 2020 44.04 44.04 44.04 52 +0.00(+0.00%)
Jan 21, 2020 43.72 44.04 43.72 44.04 2,039 -0.70(-1.57%)
Jan 17, 2020 44.60 44.74 44.60 44.74 524 -0.05(-0.10%)
Jan 16, 2020 44.92 44.92 44.78 44.78 268 +0.43(+0.98%)
Jan 15, 2020 44.35 44.35 44.35 170 +0.00(+0.00%)
Jan 14, 2020 44.57 44.60 44.35 44.35 566 +0.25(+0.57%)
Jan 13, 2020 43.80 44.10 43.80 44.10 480 +0.76(+1.75%)
Jan 10, 2020 43.50 43.69 43.34 43.34 1,784 -0.32(-0.74%)
Jan 09, 2020 43.69 43.69 43.66 43.66 577 -0.37(-0.85%)
Jan 08, 2020 44.58 44.58 43.94 44.03 1,438 -0.36(-0.81%)
Jan 07, 2020 44.42 44.45 44.39 44.39 335 +0.20(+0.46%)
Jan 06, 2020 44.11 44.31 44.11 44.19 2,221 -0.46(-1.02%)
Jan 03, 2020 44.40 44.65 44.40 44.65 419 -0.90(-1.97%)
Jan 02, 2020 45.55 45.55 45.55 262 +0.00(+0.00%)
Dec 31, 2019 44.50 45.63 44.50 45.55 3,779 +0.21(+0.47%)
Dec 30, 2019 45.03 45.48 45.03 45.33 3,551 +0.30(+0.66%)
Dec 27, 2019 45.48 45.59 45.04 45.04 1,679 -0.39(-0.86%)
Dec 26, 2019 45.32 45.43 45.32 45.43 939 +0.21(+0.47%)
Dec 24, 2019 45.22 45.22 45.22 31 +0.00(+0.00%)
Dec 23, 2019 45.14 45.22 44.83 45.22 1,741 +0.16(+0.36%)
Dec 20, 2019 45.20 45.25 45.04 45.06 1,266 -0.19(-0.43%)
Dec 19, 2019 45.50 45.50 45.21 45.25 1,202 +0.23(+0.52%)
Dec 18, 2019 44.87 45.17 44.87 45.02 1,704 -0.06(-0.14%)
Dec 17, 2019 45.00 45.08 45.00 45.08 505 +0.16(+0.35%)
Dec 16, 2019 45.63 45.63 44.92 44.92 953 -0.08(-0.17%)
Dec 13, 2019 44.77 45.00 44.77 45.00 211 -0.68(-1.49%)
Dec 12, 2019 45.47 45.68 45.47 45.68 232 +0.84(+1.87%)
Dec 11, 2019 44.53 44.84 44.53 44.84 569 +0.22(+0.48%)
Dec 10, 2019 44.63 44.63 44.63 70 +0.00(+0.00%)
Dec 09, 2019 44.23 44.63 44.23 44.63 1,018 +0.56(+1.27%)
Dec 06, 2019 44.07 44.07 44.07 44.07 316 +0.34(+0.77%)
Dec 05, 2019 43.78 43.79 43.73 43.73 255 +0.21(+0.48%)
Dec 04, 2019 43.78 43.78 43.52 43.52 227 +0.73(+1.72%)
Dec 03, 2019 42.60 42.78 42.60 42.78 685 -0.69(-1.58%)
Dec 02, 2019 43.59 43.59 43.46 43.47 1,386 -0.17(-0.39%)
Nov 29, 2019 43.47 43.79 43.47 43.64 1,055 -0.39(-0.89%)
Nov 27, 2019 43.89 44.03 43.83 44.03 422 +0.08(+0.18%)
Nov 26, 2019 43.60 43.99 43.60 43.95 711 +0.08(+0.17%)
Nov 25, 2019 43.28 43.95 43.28 43.88 1,588 +1.67(+3.96%)
Nov 22, 2019 42.21 42.21 42.21 97 +0.00(+0.00%)
Nov 21, 2019 42.27 42.79 42.21 42.21 1,532 -0.27(-0.65%)
Nov 20, 2019 42.56 42.87 42.43 42.48 947 -0.44(-1.03%)
Nov 19, 2019 42.92 42.92 42.92 2 +0.00(+0.00%)
Nov 18, 2019 42.79 42.93 42.78 42.92 1,850 -0.60(-1.39%)
Nov 15, 2019 43.53 43.53 43.53 43.53 211 -0.07(-0.15%)
Nov 14, 2019 43.59 43.59 43.59 43.59 335 -0.45(-1.03%)
Nov 13, 2019 44.06 44.06 44.05 44.05 3,820 -0.99(-2.19%)
Nov 12, 2019 45.03 45.03 45.03 44 +0.00(+0.00%)
Nov 11, 2019 45.03 45.03 45.03 2 +0.00(+0.00%)
Nov 08, 2019 45.03 45.08 44.95 45.03 2,849 +0.00(+0.00%)
Nov 07, 2019 45.06 45.28 44.93 45.03 3,578 +0.42(+0.95%)
Nov 06, 2019 44.63 44.63 44.57 44.61 445 +0.45(+1.02%)
Nov 05, 2019 43.61 44.16 43.61 44.16 1,518 +0.43(+0.97%)
Nov 04, 2019 43.19 43.74 43.19 43.74 1,478 +0.75(+1.74%)
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.