Skip to main content

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

73.48 -0.32 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.45 45.56 45.45 45.56 627 +0.01(+0.03%)
Apr 29, 2019 45.32 45.55 45.31 45.55 1,946 +0.38(+0.83%)
Apr 26, 2019 45.13 45.23 45.13 45.17 4,143 +0.28(+0.63%)
Apr 25, 2019 45.24 45.24 44.89 44.89 443 -0.73(-1.61%)
Apr 24, 2019 45.79 45.79 45.43 45.62 7,991 -0.64(-1.38%)
Apr 23, 2019 45.59 46.26 45.29 46.26 2,611 +0.02(+0.04%)
Apr 22, 2019 46.25 46.25 46.25 114 +0.00(+0.00%)
Apr 18, 2019 46.25 46.25 46.25 46.25 212 -0.29(-0.63%)
Apr 17, 2019 46.54 46.54 46.54 46.54 144 +0.07(+0.16%)
Apr 16, 2019 45.84 46.47 45.84 46.47 2,337 +0.57(+1.23%)
Apr 15, 2019 45.80 45.90 45.80 45.90 777 -0.03(-0.06%)
Apr 12, 2019 45.92 46.20 45.92 45.93 1,699 -0.00(-0.01%)
Apr 11, 2019 45.90 45.93 45.90 45.93 539 +0.11(+0.23%)
Apr 10, 2019 45.59 45.82 45.44 45.82 566 -0.04(-0.08%)
Apr 09, 2019 45.69 45.86 45.68 45.86 1,097 -0.26(-0.57%)
Apr 08, 2019 45.64 46.19 45.64 46.12 1,789 +0.23(+0.51%)
Apr 05, 2019 45.67 46.05 45.67 45.89 849 +0.06(+0.12%)
Apr 04, 2019 45.69 45.84 45.69 45.84 673 +0.83(+1.85%)
Apr 03, 2019 45.00 45.00 45.00 45.00 609 -0.05(-0.10%)
Apr 02, 2019 45.02 45.05 44.97 45.05 1,156 -0.23(-0.52%)
Apr 01, 2019 44.98 45.28 44.95 45.28 1,469 +0.62(+1.40%)
Mar 29, 2019 44.62 44.67 44.62 44.66 2,337 +0.01(+0.01%)
Mar 28, 2019 44.43 44.66 44.43 44.66 366 +0.50(+1.13%)
Mar 27, 2019 44.16 44.16 44.16 43 +0.00(+0.00%)
Mar 26, 2019 43.88 44.16 43.88 44.16 697 +0.18(+0.41%)
Mar 25, 2019 43.80 44.09 43.72 43.98 2,072 -0.33(-0.73%)
Mar 22, 2019 45.75 45.75 44.30 44.30 849 -1.70(-3.69%)
Mar 21, 2019 45.44 46.00 45.44 46.00 1,219 +0.36(+0.78%)
Mar 20, 2019 45.15 45.94 45.15 45.64 932 -0.22(-0.47%)
Mar 19, 2019 45.98 46.05 45.86 45.86 1,633 +0.09(+0.20%)
Mar 18, 2019 45.21 45.77 45.04 45.77 5,365 +0.21(+0.46%)
Mar 15, 2019 45.30 45.56 45.29 45.56 8,940 +0.05(+0.12%)
Mar 14, 2019 46.23 46.23 45.51 45.51 1,816 -0.49(-1.07%)
Mar 13, 2019 46.24 46.25 45.97 46.00 2,585 -0.56(-1.20%)
Mar 12, 2019 46.61 46.93 46.43 46.56 10,210 -0.06(-0.13%)
Mar 11, 2019 45.91 46.64 45.91 46.62 3,037 +1.22(+2.69%)
Mar 08, 2019 45.40 45.40 45.40 45.40 532 -0.57(-1.24%)
Mar 07, 2019 46.04 46.20 45.95 45.97 2,910 -0.80(-1.72%)
Mar 06, 2019 47.87 47.87 46.77 46.77 6,431 -0.92(-1.93%)
Mar 05, 2019 47.78 47.96 47.53 47.69 2,447 -0.10(-0.22%)
Mar 04, 2019 47.81 47.91 47.40 47.79 4,239 +0.03(+0.06%)
Mar 01, 2019 47.42 47.76 47.42 47.76 1,277 +0.14(+0.29%)
Feb 28, 2019 47.97 47.97 47.42 47.63 4,172 -0.04(-0.08%)
Feb 27, 2019 47.70 47.71 47.57 47.66 944 -0.26(-0.54%)
Feb 26, 2019 48.16 48.16 47.92 47.92 914 -0.35(-0.73%)
Feb 25, 2019 48.42 48.62 48.09 48.27 7,715 +0.12(+0.26%)
Feb 22, 2019 48.11 48.15 47.76 48.15 9,260 +0.34(+0.70%)
Feb 21, 2019 48.11 48.11 47.81 47.81 1,647 -0.26(-0.55%)
Feb 20, 2019 47.24 48.08 47.24 48.08 1,611 +0.80(+1.70%)
Feb 19, 2019 45.69 47.28 45.69 47.28 6,934 +2.01(+4.44%)
Feb 15, 2019 45.26 45.26 45.27 267 +0.00(+0.01%)
Feb 14, 2019 44.41 45.49 44.41 45.26 1,703 +0.37(+0.82%)
Feb 13, 2019 44.90 44.90 44.90 44.90 357 +0.56(+1.26%)
Feb 12, 2019 43.69 44.34 43.69 44.34 2,822 +0.90(+2.08%)
Feb 11, 2019 43.21 43.43 43.14 43.43 1,184 +0.34(+0.80%)
Feb 08, 2019 43.09 43.09 43.09 43.09 638 -0.11(-0.26%)
Feb 07, 2019 43.73 43.84 43.02 43.20 5,594 -1.03(-2.34%)
Feb 06, 2019 44.34 44.34 44.08 44.24 1,857 +0.07(+0.16%)
Feb 05, 2019 44.39 44.39 44.17 44.17 13,970 -0.04(-0.09%)
Feb 04, 2019 44.15 44.20 44.09 44.20 4,990 +0.22(+0.49%)
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.