Indicators

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

79.19 +0.88 (+1.13%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.