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 (%)
Jun 25, 2024 73.65 73.80 73.36 73.80 517 -0.61(-0.82%)
Jun 24, 2024 75.04 75.04 74.35 74.42 3,867 +0.38(+0.52%)
Jun 21, 2024 74.04 74.04 74.04 74.04 100 -0.62(-0.83%)
Jun 20, 2024 75.17 75.17 74.65 74.65 106 -0.49(-0.65%)
Jun 18, 2024 75.44 75.44 75.14 75.14 624 -0.26(-0.34%)
Jun 17, 2024 75.40 75.40 75.40 75.40 97 +0.95(+1.28%)
Jun 14, 2024 75.67 75.67 74.15 74.45 458 -2.10(-2.74%)
Jun 13, 2024 76.39 76.55 76.34 76.55 5,815 -0.57(-0.74%)
Jun 12, 2024 77.74 77.74 77.12 77.12 686 +0.59(+0.77%)
Jun 11, 2024 76.36 76.53 76.36 76.53 284 -0.30(-0.39%)
Jun 10, 2024 76.85 76.97 76.83 76.83 18,581 -0.49(-0.63%)
Jun 07, 2024 77.36 77.36 77.26 77.32 2,297 -1.41(-1.79%)
Jun 06, 2024 78.53 78.74 78.53 78.72 6,039 -0.27(-0.34%)
Jun 05, 2024 77.85 78.99 77.85 78.99 312 +1.39(+1.79%)
Jun 04, 2024 77.94 77.99 77.60 77.60 7,966 -2.53(-3.16%)
Jun 03, 2024 80.67 80.67 80.13 80.13 242 +0.06(+0.07%)
May 31, 2024 80.08 80.08 80.08 80.08 100 +1.02(+1.29%)
May 30, 2024 78.39 79.06 78.39 79.06 305 +1.07(+1.38%)
May 29, 2024 78.24 78.27 77.91 77.98 1,096 -1.06(-1.34%)
May 28, 2024 79.04 79.04 79.04 79.04 211 +0.01(+0.01%)
May 24, 2024 78.56 79.03 78.56 79.03 339 +0.88(+1.13%)
May 23, 2024 78.15 78.15 78.15 78.15 215 -0.94(-1.19%)
May 22, 2024 79.09 79.09 79.09 79.09 19 -1.01(-1.26%)
May 21, 2024 80.10 80.10 80.10 80.10 180 +0.29(+0.36%)
May 20, 2024 79.81 79.81 79.81 79.81 224 +0.30(+0.38%)
May 17, 2024 79.48 79.59 79.47 79.51 765 -0.01(-0.01%)
May 16, 2024 79.15 79.51 79.15 79.51 459 +0.21(+0.27%)
May 15, 2024 79.30 79.30 79.30 79.30 60 +0.90(+1.15%)
May 14, 2024 78.39 78.39 78.39 78.39 73 +0.36(+0.46%)
May 13, 2024 78.69 78.69 78.03 78.03 151 -0.20(-0.25%)
May 10, 2024 78.18 78.23 77.86 78.23 4,100 -0.31(-0.40%)
May 09, 2024 77.96 78.61 77.96 78.54 753 +0.69(+0.89%)
May 08, 2024 77.16 77.90 77.16 77.85 1,346 +0.04(+0.05%)
May 07, 2024 78.07 78.08 77.81 77.81 4,125 +0.55(+0.72%)
May 06, 2024 77.64 77.89 77.26 77.26 1,281 +0.14(+0.18%)
May 03, 2024 77.10 77.12 77.10 77.12 242 +0.31(+0.40%)
May 02, 2024 76.93 76.93 76.81 76.81 196 +1.23(+1.62%)
May 01, 2024 75.79 77.07 75.59 75.59 862 +0.04(+0.05%)
Apr 30, 2024 76.02 76.02 75.55 75.55 215 +0.07(+0.09%)
Apr 29, 2024 75.06 75.63 75.06 75.48 524 +0.57(+0.76%)
Apr 26, 2024 74.76 75.19 74.76 74.91 2,669 +1.09(+1.48%)
Apr 25, 2024 73.02 73.90 73.02 73.81 3,671 +0.02(+0.03%)
Apr 24, 2024 73.68 73.83 73.35 73.79 1,502 -0.13(-0.18%)
Apr 23, 2024 74.01 74.20 73.92 73.92 785 +0.01(+0.01%)
Apr 22, 2024 74.05 74.05 73.91 73.91 452 +0.10(+0.14%)
Apr 19, 2024 73.62 73.81 73.62 73.81 161 +0.11(+0.15%)
Apr 18, 2024 73.98 73.98 73.30 73.69 6,597 +0.21(+0.28%)
Apr 17, 2024 73.86 73.86 73.49 73.49 344 -0.72(-0.97%)
Apr 16, 2024 73.38 74.20 72.56 74.20 1,097 +0.43(+0.58%)
Apr 15, 2024 74.27 74.27 73.44 73.77 1,453 -0.27(-0.37%)
Apr 12, 2024 74.10 74.10 74.04 74.04 288 -1.15(-1.53%)
Apr 11, 2024 75.19 75.19 75.19 75.19 75 +0.82(+1.10%)
Apr 10, 2024 74.05 74.37 73.68 74.37 616 -1.64(-2.15%)
Apr 09, 2024 75.46 76.01 75.46 76.01 5,246 +0.70(+0.93%)
Apr 08, 2024 75.54 75.54 75.31 75.31 849 +0.73(+0.98%)
Apr 05, 2024 74.50 74.57 74.50 74.57 331 +0.13(+0.18%)
Apr 04, 2024 76.05 76.05 74.31 74.44 821 -0.99(-1.31%)
Apr 03, 2024 75.35 75.43 75.26 75.43 644 +0.49(+0.66%)
Apr 02, 2024 75.38 75.38 74.32 74.94 3,161 -0.85(-1.13%)
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.