Skip to main content

S&P Smallcap Industrials Invesco ETF (NQ: PSCI )

119.66 +0.11 (+0.09%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.85 59.05 58.65 58.73 6,873 -0.99(-1.66%)
May 30, 2019 59.97 59.97 59.38 59.72 53,558 -0.11(-0.18%)
May 29, 2019 59.55 59.82 59.55 59.82 1,449 -0.52(-0.86%)
May 28, 2019 60.53 60.67 60.24 60.34 2,210 -0.17(-0.29%)
May 24, 2019 60.54 60.54 60.33 60.51 1,041 +0.01(+0.02%)
May 23, 2019 61.20 61.20 60.20 60.50 2,799 -1.25(-2.02%)
May 22, 2019 62.05 62.05 61.74 61.74 720 -0.37(-0.60%)
May 21, 2019 61.29 62.12 61.29 62.12 1,151 +0.59(+0.95%)
May 20, 2019 60.88 61.53 60.88 61.53 1,260 +0.07(+0.11%)
May 17, 2019 61.89 62.37 61.46 61.46 2,291 -1.21(-1.92%)
May 16, 2019 62.45 62.80 62.45 62.67 2,125 +0.45(+0.72%)
May 15, 2019 61.55 62.22 61.55 62.22 1,783 -0.09(-0.14%)
May 14, 2019 61.70 62.31 61.70 62.31 1,378 +0.62(+1.00%)
May 13, 2019 61.56 61.69 61.39 61.69 4,618 -1.49(-2.36%)
May 10, 2019 63.12 63.40 62.07 63.18 2,187 +0.05(+0.08%)
May 09, 2019 62.89 63.13 62.85 63.13 3,632 -0.41(-0.64%)
May 08, 2019 63.97 63.97 63.48 63.54 5,840 +0.06(+0.09%)
May 07, 2019 64.45 64.66 63.48 63.48 3,805 -1.26(-1.95%)
May 06, 2019 63.74 64.74 63.74 64.74 7,471 +0.47(+0.73%)
May 03, 2019 64.05 64.27 64.05 64.27 2,082 +0.86(+1.36%)
May 02, 2019 63.44 63.44 63.19 63.41 2,788 +0.10(+0.16%)
May 01, 2019 64.34 64.69 63.31 63.31 6,126 -0.83(-1.29%)
Apr 30, 2019 64.19 64.25 64.06 64.14 2,949 -0.33(-0.51%)
Apr 29, 2019 63.85 64.47 63.85 64.47 3,271 +1.02(+1.61%)
Apr 26, 2019 63.31 63.50 62.92 63.45 2,291 +0.25(+0.39%)
Apr 25, 2019 64.00 64.00 63.12 63.20 1,873 -0.91(-1.43%)
Apr 24, 2019 63.97 64.34 63.97 64.11 1,483 +0.14(+0.22%)
Apr 23, 2019 63.42 63.97 63.42 63.97 855 +0.86(+1.36%)
Apr 22, 2019 63.26 63.26 63.11 63.11 1,083 -0.37(-0.59%)
Apr 18, 2019 63.34 63.65 63.34 63.49 1,249 +0.01(+0.01%)
Apr 17, 2019 63.60 63.60 63.48 63.48 662 +0.14(+0.23%)
Apr 16, 2019 63.25 63.34 63.08 63.34 796 +0.40(+0.64%)
Apr 15, 2019 63.18 63.65 62.93 62.93 4,615 -0.22(-0.35%)
Apr 12, 2019 63.28 63.28 62.90 63.15 1,353 +0.51(+0.81%)
Apr 11, 2019 62.59 62.64 62.35 62.64 2,797 +0.34(+0.55%)
Apr 10, 2019 61.75 62.34 61.52 62.30 3,339 +0.70(+1.14%)
Apr 09, 2019 61.91 61.93 61.60 61.60 1,868 -0.69(-1.11%)
Apr 08, 2019 62.03 62.41 62.03 62.29 2,566 +0.10(+0.16%)
Apr 05, 2019 62.34 62.45 62.11 62.19 3,436 +0.60(+0.97%)
Apr 04, 2019 61.49 61.59 61.49 61.59 1,579 +0.55(+0.90%)
Apr 03, 2019 61.05 61.58 60.92 61.04 3,383 +0.22(+0.36%)
Apr 02, 2019 61.29 61.46 60.80 60.82 5,349 -0.40(-0.66%)
Apr 01, 2019 60.33 61.23 60.33 61.23 3,623 +0.78(+1.30%)
Mar 29, 2019 60.50 60.50 60.25 60.44 6,561 +0.44(+0.73%)
Mar 28, 2019 59.78 60.03 59.78 60.01 710 +0.36(+0.60%)
Mar 27, 2019 59.13 59.65 59.12 59.65 1,322 +0.41(+0.68%)
Mar 26, 2019 59.21 59.52 59.07 59.24 2,684 +0.57(+0.98%)
Mar 25, 2019 58.53 58.79 58.53 58.67 1,659 -0.30(-0.52%)
Mar 22, 2019 60.60 60.60 58.97 58.97 1,458 -2.21(-3.62%)
Mar 21, 2019 60.88 61.19 60.88 61.19 1,891 +0.97(+1.60%)
Mar 20, 2019 60.30 60.44 60.01 60.22 2,858 -0.78(-1.28%)
Mar 19, 2019 61.76 61.76 61.00 61.00 9,441 -0.43(-0.70%)
Mar 18, 2019 60.51 61.43 60.51 61.43 9,017 +1.04(+1.72%)
Mar 15, 2019 60.48 61.15 60.40 60.40 3,546 -0.17(-0.28%)
Mar 14, 2019 60.63 60.77 60.48 60.56 2,227 -0.25(-0.41%)
Mar 13, 2019 60.75 61.06 60.75 60.81 2,788 +0.34(+0.56%)
Mar 12, 2019 60.68 60.75 60.33 60.47 3,784 -0.21(-0.35%)
Mar 11, 2019 59.87 60.75 59.87 60.68 7,751 +0.76(+1.26%)
Mar 08, 2019 59.63 59.93 59.51 59.93 938 -0.22(-0.37%)
Mar 07, 2019 60.05 60.28 59.89 60.15 1,588 -0.77(-1.26%)
Mar 06, 2019 62.00 62.00 60.74 60.91 6,772 -0.96(-1.55%)
Mar 05, 2019 62.02 62.04 61.87 61.87 2,204 -0.24(-0.39%)
Mar 04, 2019 63.05 63.05 62.03 62.11 6,468 -1.03(-1.62%)
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.