Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

79.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.54 45.65 45.54 45.65 626 +0.01(+0.03%)
Apr 29, 2019 45.41 45.64 45.40 45.64 1,942 +0.38(+0.83%)
Apr 26, 2019 45.22 45.32 45.22 45.26 4,134 +0.28(+0.63%)
Apr 25, 2019 45.33 45.33 44.98 44.98 442 -0.74(-1.61%)
Apr 24, 2019 45.88 45.88 45.52 45.72 7,975 -0.64(-1.38%)
Apr 23, 2019 45.68 46.36 45.38 46.36 2,606 +0.02(+0.04%)
Apr 22, 2019 46.34 46.34 46.34 114 +0.00(+0.00%)
Apr 18, 2019 46.34 46.34 46.34 46.34 212 -0.29(-0.63%)
Apr 17, 2019 46.63 46.63 46.63 46.63 144 +0.07(+0.16%)
Apr 16, 2019 45.93 46.56 45.93 46.56 2,332 +0.57(+1.23%)
Apr 15, 2019 45.90 45.99 45.90 45.99 776 -0.03(-0.06%)
Apr 12, 2019 46.01 46.29 46.01 46.02 1,696 -0.00(-0.01%)
Apr 11, 2019 45.99 46.02 45.99 46.02 538 +0.11(+0.23%)
Apr 10, 2019 45.68 45.91 45.53 45.91 565 -0.04(-0.08%)
Apr 09, 2019 45.78 45.95 45.77 45.95 1,095 -0.26(-0.57%)
Apr 08, 2019 45.73 46.28 45.73 46.22 1,785 +0.23(+0.51%)
Apr 05, 2019 45.76 46.15 45.76 45.98 848 +0.06(+0.12%)
Apr 04, 2019 45.78 45.93 45.78 45.93 672 +0.83(+1.85%)
Apr 03, 2019 45.09 45.09 45.09 45.09 608 -0.05(-0.10%)
Apr 02, 2019 45.11 45.14 45.06 45.14 1,154 -0.23(-0.52%)
Apr 01, 2019 45.07 45.38 45.04 45.38 1,466 +0.62(+1.40%)
Mar 29, 2019 44.71 44.76 44.71 44.75 2,332 +0.01(+0.01%)
Mar 28, 2019 44.52 44.74 44.52 44.74 365 +0.50(+1.13%)
Mar 27, 2019 44.24 44.24 44.24 43 +0.00(+0.00%)
Mar 26, 2019 43.97 44.24 43.97 44.24 696 +0.18(+0.41%)
Mar 25, 2019 43.89 44.18 43.81 44.07 2,068 -0.33(-0.73%)
Mar 22, 2019 45.84 45.84 44.39 44.39 848 -1.70(-3.69%)
Mar 21, 2019 45.53 46.09 45.53 46.09 1,217 +0.36(+0.78%)
Mar 20, 2019 45.24 46.03 45.24 45.74 930 -0.22(-0.47%)
Mar 19, 2019 46.07 46.14 45.95 45.95 1,630 +0.09(+0.20%)
Mar 18, 2019 45.30 45.86 45.13 45.86 5,355 +0.21(+0.46%)
Mar 15, 2019 45.39 45.65 45.38 45.65 8,922 +0.05(+0.12%)
Mar 14, 2019 46.33 46.33 45.60 45.60 1,813 -0.49(-1.07%)
Mar 13, 2019 46.33 46.35 46.06 46.09 2,580 -0.56(-1.20%)
Mar 12, 2019 46.70 47.02 46.52 46.65 10,190 -0.06(-0.13%)
Mar 11, 2019 46.01 46.73 46.01 46.71 3,031 +1.22(+2.69%)
Mar 08, 2019 45.49 45.49 45.49 45.49 531 -0.57(-1.24%)
Mar 07, 2019 46.13 46.29 46.04 46.06 2,904 -0.80(-1.72%)
Mar 06, 2019 47.96 47.96 46.86 46.86 6,418 -0.92(-1.93%)
Mar 05, 2019 47.88 48.06 47.63 47.78 2,442 -0.10(-0.22%)
Mar 04, 2019 47.91 48.00 47.49 47.89 4,230 +0.03(+0.06%)
Mar 01, 2019 47.51 47.86 47.51 47.86 1,274 +0.14(+0.29%)
Feb 28, 2019 48.07 48.07 47.51 47.72 4,164 -0.04(-0.08%)
Feb 27, 2019 47.79 47.81 47.67 47.76 942 -0.26(-0.54%)
Feb 26, 2019 48.26 48.26 48.02 48.02 912 -0.35(-0.73%)
Feb 25, 2019 48.52 48.72 48.18 48.37 7,700 +0.12(+0.26%)
Feb 22, 2019 48.21 48.25 47.86 48.25 9,241 +0.34(+0.70%)
Feb 21, 2019 48.21 48.21 47.91 47.91 1,644 -0.26(-0.55%)
Feb 20, 2019 47.33 48.17 47.33 48.17 1,608 +0.80(+1.70%)
Feb 19, 2019 45.78 47.37 45.78 47.37 6,920 +2.01(+4.44%)
Feb 15, 2019 45.35 45.35 45.36 266 +0.00(+0.01%)
Feb 14, 2019 44.50 45.58 44.50 45.35 1,699 +0.37(+0.82%)
Feb 13, 2019 44.98 44.98 44.98 44.98 356 +0.56(+1.26%)
Feb 12, 2019 43.77 44.42 43.77 44.42 2,817 +0.90(+2.08%)
Feb 11, 2019 43.29 43.52 43.23 43.52 1,182 +0.34(+0.80%)
Feb 08, 2019 43.18 43.18 43.18 43.18 637 -0.11(-0.26%)
Feb 07, 2019 43.82 43.93 43.11 43.29 5,583 -1.04(-2.34%)
Feb 06, 2019 44.43 44.43 44.17 44.33 1,853 +0.07(+0.16%)
Feb 05, 2019 44.48 44.48 44.25 44.25 13,942 -0.04(-0.09%)
Feb 04, 2019 44.24 44.29 44.18 44.29 4,980 +0.22(+0.49%)
Feb 01, 2019 43.86 44.34 43.86 44.08 3,611 +0.10(+0.24%)
Jan 31, 2019 43.83 44.08 43.79 43.97 4,144 +0.25(+0.58%)
Jan 30, 2019 43.01 43.72 43.01 43.72 788 +0.81(+1.89%)
Jan 29, 2019 42.49 42.91 42.49 42.91 883 +0.38(+0.90%)
Jan 28, 2019 42.18 42.56 42.18 42.53 1,232 -0.15(-0.34%)
Jan 25, 2019 42.69 42.69 42.67 42.67 1,487 +1.05(+2.53%)
Jan 24, 2019 41.46 41.87 41.46 41.62 2,065 +0.33(+0.80%)
Jan 23, 2019 42.15 42.15 41.28 41.29 2,510 -0.70(-1.66%)
Jan 22, 2019 42.15 42.15 41.79 41.99 643 -0.64(-1.50%)
Jan 18, 2019 42.33 42.88 42.33 42.63 3,293 +0.74(+1.78%)
Jan 17, 2019 41.17 41.96 41.17 41.88 5,112 +1.02(+2.50%)
Jan 16, 2019 40.89 40.90 40.86 40.86 632 +0.60(+1.49%)
Jan 15, 2019 40.49 40.49 40.21 40.26 2,089 -0.46(-1.12%)
Jan 14, 2019 40.36 40.72 40.36 40.72 902 -0.11(-0.26%)
Jan 11, 2019 40.50 40.90 40.50 40.83 2,018 -0.05(-0.13%)
Jan 10, 2019 39.79 40.88 39.79 40.88 840 +0.49(+1.22%)
Jan 09, 2019 40.09 40.39 40.06 40.39 1,152 +0.67(+1.69%)
Jan 08, 2019 39.79 39.79 39.72 39.72 3,665 +0.36(+0.91%)
Jan 07, 2019 38.70 39.42 38.70 39.36 1,831 +0.67(+1.74%)
Jan 04, 2019 36.95 38.90 36.95 38.69 15,402 +1.56(+4.20%)
Jan 03, 2019 37.69 37.69 37.13 37.13 1,218 -1.25(-3.26%)
Jan 02, 2019 36.83 38.38 36.83 38.38 2,357 +0.97(+2.59%)
Dec 31, 2018 37.58 37.58 37.05 37.41 6,479 -0.42(-1.12%)
Dec 28, 2018 37.13 37.83 37.13 37.83 3,611 +1.58(+4.36%)
Dec 27, 2018 36.41 36.62 36.08 36.25 2,875 -0.35(-0.95%)
Dec 26, 2018 35.46 36.60 35.12 36.60 7,304 +1.21(+3.43%)
Dec 24, 2018 35.82 36.31 35.39 35.39 4,780 -0.89(-2.45%)
Dec 21, 2018 37.03 37.05 36.26 36.28 2,772 -0.73(-1.98%)
Dec 20, 2018 37.73 37.73 36.73 37.01 7,091 -0.37(-0.98%)
Dec 19, 2018 38.59 38.68 37.34 37.37 5,793 -0.63(-1.65%)
Dec 18, 2018 38.36 38.38 38.00 38.00 1,882 -0.05(-0.12%)
Dec 17, 2018 38.66 39.05 38.05 38.05 1,928 -0.68(-1.77%)
Dec 14, 2018 39.08 39.08 38.73 38.73 1,813 -0.48(-1.23%)
Dec 13, 2018 39.82 39.85 39.22 39.22 2,555 -0.49(-1.24%)
Dec 12, 2018 39.29 40.39 39.29 39.71 16,306 +0.72(+1.85%)
Dec 11, 2018 40.09 40.09 38.99 38.99 363 -0.47(-1.19%)
Dec 10, 2018 39.58 39.68 38.98 39.46 3,395 -0.25(-0.64%)
Dec 07, 2018 41.16 41.36 39.53 39.71 6,612 -0.77(-1.90%)
Dec 06, 2018 40.59 40.62 40.35 40.48 4,699 -1.42(-3.40%)
Dec 04, 2018 42.17 42.17 41.90 41.90 426 -1.93(-4.39%)
Dec 03, 2018 43.52 43.83 43.52 43.83 1,918 +0.35(+0.81%)
Nov 30, 2018 43.49 43.57 43.37 43.48 1,386 +0.17(+0.39%)
Nov 29, 2018 43.54 43.60 43.31 43.31 670 -0.16(-0.36%)
Nov 28, 2018 42.66 43.47 42.04 43.47 2,088 +0.43(+1.00%)
Nov 27, 2018 43.03 43.03 43.04 115 +0.00(+0.01%)
Nov 26, 2018 42.99 43.79 42.99 43.03 2,406 +0.17(+0.41%)
Nov 23, 2018 42.72 42.86 42.68 42.86 1,066 -0.19(-0.44%)
Nov 21, 2018 43.05 43.05 43.05 0 -0.42(-0.97%)
Nov 20, 2018 43.03 43.47 42.79 43.47 1,984 -0.22(-0.50%)
Nov 19, 2018 44.37 44.37 43.69 43.69 965 -0.60(-1.35%)
Nov 16, 2018 43.50 44.28 43.50 44.28 1,386 +0.07(+0.16%)
Nov 15, 2018 43.63 44.40 43.63 44.21 1,269 +0.37(+0.84%)
Nov 14, 2018 43.53 44.26 43.53 43.84 3,758 +0.29(+0.67%)
Nov 13, 2018 44.00 44.05 43.55 43.55 3,235 -0.60(-1.36%)
Nov 12, 2018 44.59 44.59 44.02 44.15 1,902 -1.15(-2.54%)
Nov 09, 2018 45.31 45.31 45.31 45.31 213 -0.22(-0.48%)
Nov 08, 2018 45.78 45.78 45.47 45.52 450 -0.83(-1.79%)
Nov 07, 2018 45.46 46.35 45.30 46.35 998 +1.11(+2.45%)
Nov 06, 2018 45.45 45.45 45.21 45.24 2,516 -0.56(-1.22%)
Nov 05, 2018 45.94 45.94 45.44 45.80 7,412 +0.18(+0.39%)
Nov 02, 2018 45.62 45.62 45.48 45.62 639 +0.59(+1.31%)
Nov 01, 2018 44.77 45.03 44.77 45.03 26,600 +1.33(+3.05%)
Oct 31, 2018 43.93 44.12 43.67 43.70 4,583 +0.63(+1.47%)
Oct 30, 2018 43.16 43.40 43.07 43.07 1,033 +0.79(+1.87%)
Oct 29, 2018 43.32 43.66 42.28 42.28 5,206 -0.89(-2.06%)
Oct 26, 2018 42.93 43.17 42.93 43.17 959 +0.50(+1.16%)
Oct 25, 2018 42.67 42.67 42.67 212 +0.00(+0.00%)
Oct 24, 2018 42.67 42.67 42.67 42.67 1,057 -1.56(-3.53%)
Oct 23, 2018 43.63 44.23 43.55 44.23 3,438 -0.72(-1.61%)
Oct 22, 2018 44.96 44.98 44.65 44.95 7,715 +0.10(+0.22%)
Oct 19, 2018 45.69 45.69 44.73 44.86 2,559 -0.48(-1.05%)
Oct 18, 2018 45.64 45.78 45.23 45.33 2,483 -1.09(-2.35%)
Oct 17, 2018 46.21 46.42 45.72 46.42 694 -0.01(-0.01%)
Oct 16, 2018 45.86 46.53 45.86 46.43 2,069 +1.03(+2.26%)
Oct 15, 2018 45.29 45.62 45.29 45.40 2,637 +0.20(+0.44%)
Oct 12, 2018 46.38 46.38 45.13 45.20 3,199 -0.48(-1.06%)
Oct 11, 2018 46.37 46.38 45.61 45.69 3,093 -1.02(-2.18%)
Oct 10, 2018 48.27 48.27 46.66 46.70 2,476 -1.57(-3.24%)
Oct 09, 2018 48.96 48.96 48.27 48.27 6,515 -1.04(-2.12%)
Oct 08, 2018 48.88 49.31 48.88 49.31 1,669 +0.13(+0.27%)
Oct 05, 2018 48.82 49.18 48.66 49.18 4,905 -1.05(-2.10%)
Oct 04, 2018 50.12 50.32 50.12 50.23 1,045 -0.09(-0.18%)
Oct 03, 2018 50.32 50.32 49.94 50.32 1,230 +0.10(+0.20%)
Oct 02, 2018 50.47 50.50 50.03 50.22 3,294 -0.99(-1.93%)
Oct 01, 2018 51.17 51.54 51.17 51.21 1,725 +0.06(+0.12%)
Sep 28, 2018 51.30 51.30 51.15 51.15 2,986 -0.31(-0.61%)
Sep 27, 2018 51.48 51.57 51.46 51.46 1,737 -0.86(-1.65%)
Sep 26, 2018 52.11 52.33 52.11 52.33 1,223 -0.44(-0.84%)
Sep 25, 2018 52.75 52.79 52.58 52.77 1,589 +0.23(+0.43%)
Sep 24, 2018 52.84 52.84 52.54 52.54 2,574 -0.56(-1.05%)
Sep 21, 2018 53.39 53.39 52.98 53.10 2,032 -0.16(-0.30%)
Sep 20, 2018 53.07 53.26 53.07 53.26 1,452 +0.57(+1.08%)
Sep 19, 2018 53.15 53.15 52.69 52.69 10,653 +0.01(+0.01%)
Sep 18, 2018 52.40 52.68 52.40 52.68 958 +0.43(+0.83%)
Sep 17, 2018 52.36 52.36 52.20 52.25 1,201 +0.11(+0.22%)
Sep 14, 2018 51.89 52.14 51.89 52.14 748 +0.24(+0.47%)
Sep 13, 2018 51.99 51.99 51.89 51.89 420 +0.25(+0.48%)
Sep 12, 2018 50.92 51.64 50.92 51.64 590 +0.52(+1.03%)
Sep 11, 2018 51.08 51.19 51.08 51.12 791 -0.07(-0.15%)
Sep 10, 2018 51.32 51.32 51.19 51.19 2,614 +0.02(+0.04%)
Sep 07, 2018 51.10 51.17 50.88 51.17 641 -0.48(-0.93%)
Sep 06, 2018 51.66 51.66 51.66 32 +0.00(+0.00%)
Sep 05, 2018 51.42 51.71 51.42 51.66 2,619 +0.45(+0.88%)
Sep 04, 2018 51.56 51.56 51.20 51.20 2,220 -0.58(-1.12%)
Aug 31, 2018 51.78 51.78 51.78 0 +0.07(+0.13%)
Aug 30, 2018 51.72 51.72 51.72 51.72 636 -0.27(-0.52%)
Aug 29, 2018 51.66 51.99 51.66 51.99 1,918 +0.42(+0.81%)
Aug 28, 2018 52.01 52.01 51.57 51.57 686 -0.55(-1.06%)
Aug 27, 2018 51.88 52.30 51.88 52.12 17,312 +0.52(+1.01%)
Aug 24, 2018 51.43 51.60 51.43 51.60 641 +0.76(+1.49%)
Aug 23, 2018 51.75 51.75 50.85 50.85 6,803 -0.94(-1.82%)
Aug 22, 2018 51.63 51.79 51.36 51.79 11,969 +0.28(+0.55%)
Aug 21, 2018 50.81 51.60 50.81 51.51 4,439 +0.70(+1.37%)
Aug 20, 2018 50.81 50.81 50.81 181 +0.00(+0.00%)
Aug 17, 2018 50.48 50.84 50.26 50.81 962 +0.42(+0.83%)
Aug 16, 2018 50.40 50.40 50.40 50.40 705 +0.83(+1.67%)
Aug 15, 2018 49.50 49.63 49.26 49.57 6,242 -0.45(-0.90%)
Aug 14, 2018 50.02 50.02 50.02 152 +0.00(+0.00%)
Aug 13, 2018 50.80 50.80 50.02 50.02 668 -0.53(-1.05%)
Aug 10, 2018 50.89 50.89 50.56 50.56 641 -0.60(-1.17%)
Aug 09, 2018 50.74 51.16 50.74 51.16 4,414 -0.03(-0.06%)
Aug 08, 2018 51.19 51.19 51.19 51.19 558 -0.12(-0.23%)
Aug 07, 2018 51.30 51.30 51.30 243 +0.00(+0.00%)
Aug 06, 2018 51.09 51.30 51.09 51.30 1,086 +0.52(+1.03%)
Aug 03, 2018 50.85 50.95 50.76 50.78 1,283 -0.38(-0.74%)
Aug 02, 2018 51.16 51.16 51.16 51.16 457 +0.19(+0.37%)
Aug 01, 2018 51.23 51.23 50.84 50.97 2,894 -0.38(-0.74%)
Jul 31, 2018 50.96 51.51 50.80 51.35 1,499 +0.12(+0.24%)
Jul 30, 2018 51.56 51.56 51.23 51.23 1,439 +0.02(+0.04%)
Jul 27, 2018 51.88 51.88 51.21 51.21 1,343 -0.57(-1.10%)
Jul 26, 2018 51.68 51.78 51.68 51.78 886 +0.85(+1.67%)
Jul 24, 2018 50.93 50.93 50.93 406 +0.02(+0.04%)
Jul 23, 2018 50.91 50.91 50.91 50.91 432 -0.10(-0.20%)
Jul 20, 2018 51.33 51.33 51.02 51.02 2,568 -0.24(-0.46%)
Jul 19, 2018 51.25 51.34 51.16 51.25 2,404 +0.10(+0.19%)
Jul 18, 2018 50.87 51.16 50.87 51.16 690 +0.09(+0.17%)
Jul 17, 2018 50.37 51.07 50.29 51.07 1,977 +0.72(+1.43%)
Jul 16, 2018 50.37 50.37 50.03 50.35 4,981 -0.26(-0.51%)
Jul 13, 2018 50.74 50.74 50.61 50.61 15,254 +0.18(+0.35%)
Jul 12, 2018 50.48 50.64 50.43 50.43 939 +0.04(+0.08%)
Jul 11, 2018 50.76 50.76 50.39 50.39 927 -0.93(-1.82%)
Jul 10, 2018 51.32 51.32 51.32 51.32 311 +0.30(+0.59%)
Jul 09, 2018 50.62 51.02 50.62 51.02 873 +1.34(+2.69%)
Jul 05, 2018 49.69 49.69 49.69 262 -0.15(-0.30%)
Jul 03, 2018 49.84 49.84 49.84 0 +0.38(+0.78%)
Jul 02, 2018 49.45 49.46 49.45 49.45 980 +0.00(+0.01%)
Jun 29, 2018 49.56 49.58 49.33 49.45 1,536 +0.28(+0.57%)
Jun 28, 2018 49.17 49.17 49.17 49.17 484 -0.31(-0.62%)
Jun 27, 2018 49.86 49.86 49.48 49.48 1,012 -0.19(-0.39%)
Jun 26, 2018 49.35 49.89 49.35 49.67 1,457 +0.41(+0.84%)
Jun 25, 2018 49.27 49.27 49.26 49.26 493 -0.83(-1.66%)
Jun 22, 2018 50.57 50.57 50.05 50.09 7,867 -0.05(-0.11%)
Jun 21, 2018 50.41 50.41 50.14 50.14 546 -0.46(-0.91%)
Jun 20, 2018 50.54 50.70 50.46 50.60 1,683 +0.20(+0.40%)
Jun 19, 2018 49.73 50.40 49.73 50.40 965 -0.00(-0.01%)
Jun 18, 2018 50.41 50.41 50.41 50.41 366 -0.31(-0.61%)
Jun 15, 2018 50.65 50.72 50.59 50.72 1,720 -0.15(-0.29%)
Jun 14, 2018 50.73 50.96 50.73 50.87 1,461 -0.13(-0.25%)
Jun 13, 2018 51.02 51.09 50.99 50.99 1,057 -0.40(-0.78%)
Jun 12, 2018 51.37 51.42 51.37 51.39 733 -0.10(-0.20%)
Jun 11, 2018 51.02 51.50 51.02 51.50 1,425 +0.17(+0.34%)
Jun 08, 2018 51.09 51.32 51.09 51.32 4,213 +0.29(+0.56%)
Jun 07, 2018 51.13 51.15 50.99 51.04 2,980 +0.02(+0.04%)
Jun 06, 2018 50.85 51.04 50.81 51.02 5,318 +0.36(+0.71%)
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.