NasdaqGM - Delayed Quote USD

Invesco S&P SmallCap Industrials ETF (PSCI)

145.28 +2.77 (+1.94%)
At close: 4:00 PM EST
145.28 +0.05 (+0.03%)
After hours: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 143.94 145.60 143.94 145.28 145.28 10,401
Nov 20, 2024 143.12 143.12 141.62 142.51 142.51 3,700
Nov 19, 2024 141.06 143.29 140.75 143.05 143.05 7,800
Nov 18, 2024 143.23 143.38 142.45 142.83 142.83 8,000
Nov 15, 2024 144.18 144.18 142.34 142.71 142.71 6,400
Nov 14, 2024 146.68 146.69 144.05 144.18 144.18 16,700
Nov 13, 2024 146.68 147.62 145.56 145.84 145.84 12,600
Nov 12, 2024 147.79 147.79 145.83 145.83 145.83 10,600
Nov 11, 2024 147.52 148.73 147.40 148.17 148.17 7,100
Nov 8, 2024 144.07 146.44 144.07 145.98 145.98 6,900
Nov 7, 2024 144.92 145.37 143.76 144.31 144.31 13,800
Nov 6, 2024 140.40 144.80 140.40 144.80 144.80 15,600
Nov 5, 2024 131.98 135.57 131.98 135.57 135.57 2,200
Nov 4, 2024 131.22 132.67 130.70 132.14 132.14 13,700
Nov 1, 2024 131.20 131.25 130.97 131.24 131.24 3,900
Oct 31, 2024 131.13 131.20 130.36 130.36 130.36 1,900
Oct 30, 2024 133.52 133.52 131.88 131.88 131.88 5,200
Oct 29, 2024 131.79 131.79 131.36 131.57 131.57 8,500
Oct 28, 2024 132.34 133.40 132.34 132.90 132.90 3,700
Oct 25, 2024 132.04 132.04 131.07 131.10 131.10 13,600
Oct 24, 2024 131.57 131.57 130.81 131.23 131.23 3,400
Oct 23, 2024 131.13 131.13 130.20 130.94 130.94 3,200
Oct 22, 2024 131.83 131.99 131.29 131.44 131.44 12,400
Oct 21, 2024 133.35 133.73 132.17 132.17 132.17 6,200
Oct 18, 2024 134.06 134.06 133.48 133.48 133.48 1,700
Oct 17, 2024 135.02 135.02 133.83 134.11 134.11 8,000
Oct 16, 2024 132.97 135.19 132.97 135.03 135.03 5,900
Oct 15, 2024 132.70 133.64 132.41 132.41 132.41 5,700
Oct 14, 2024 132.02 132.98 131.83 132.98 132.98 4,200
Oct 11, 2024 131.41 131.93 131.35 131.93 131.93 2,600
Oct 10, 2024 128.63 129.17 128.20 129.17 129.17 2,600
Oct 9, 2024 130.66 131.36 130.34 130.55 130.55 2,000
Oct 8, 2024 129.95 130.54 129.91 130.03 130.03 2,000
Oct 7, 2024 130.51 130.51 129.12 130.35 130.35 3,100
Oct 4, 2024 130.08 130.43 129.48 130.37 130.37 4,000
Oct 3, 2024 129.70 129.70 128.25 128.54 128.54 4,400
Oct 2, 2024 130.20 130.89 129.90 130.25 130.25 1,900
Oct 1, 2024 130.73 131.47 130.03 130.77 130.77 4,900
Sep 30, 2024 132.23 132.30 131.39 132.30 132.30 3,200
Sep 27, 2024 131.93 132.67 131.25 131.34 131.34 2,800
Sep 26, 2024 131.42 131.42 130.54 130.54 130.54 2,800
Sep 25, 2024 130.86 130.86 129.30 129.30 129.30 2,800
Sep 24, 2024 130.70 130.77 130.56 130.68 130.68 1,900
Sep 23, 2024 0.32 Dividend
Sep 23, 2024 131.63 131.63 130.13 130.48 130.48 2,800
Sep 20, 2024 130.04 131.41 130.00 130.00 129.68 2,500
Sep 19, 2024 131.96 131.96 130.44 131.72 131.40 3,400
Sep 18, 2024 128.23 131.35 127.78 128.43 128.12 6,100
Sep 17, 2024 127.73 129.45 127.73 128.17 127.86 4,700
Sep 16, 2024 126.36 126.93 126.28 126.93 126.62 7,200
Sep 13, 2024 125.50 126.82 125.50 126.61 126.30 3,000
Sep 12, 2024 123.14 123.78 122.94 123.78 123.48 3,900
Sep 11, 2024 118.91 122.07 118.61 121.88 121.58 2,200
Sep 10, 2024 121.56 121.68 120.22 121.19 120.89 3,000
Sep 9, 2024 121.20 122.14 121.08 121.55 121.25 2,900
Sep 6, 2024 121.97 121.97 121.07 121.25 120.95 2,400
Sep 5, 2024 123.80 123.80 123.34 123.34 123.04 2,300
Sep 4, 2024 124.42 124.64 123.97 124.52 124.22 3,300
Sep 3, 2024 127.19 127.19 124.67 124.67 124.37 2,200
Aug 30, 2024 128.60 129.56 127.93 129.56 129.24 2,800
Aug 29, 2024 128.56 129.66 128.45 128.45 128.14 3,000
Aug 28, 2024 127.53 128.76 127.40 127.62 127.31 3,000
Aug 27, 2024 128.36 128.36 127.54 127.98 127.67 4,100
Aug 26, 2024 130.42 130.91 129.12 129.12 128.80 4,700
Aug 23, 2024 127.00 129.62 127.00 129.62 129.30 2,100
Aug 22, 2024 125.89 126.48 125.54 125.54 125.23 3,500
Aug 21, 2024 125.89 126.58 125.67 126.53 126.22 6,000
Aug 20, 2024 125.60 125.60 124.98 125.18 124.87 2,400
Aug 19, 2024 126.01 126.99 126.01 126.99 126.68 2,900
Aug 16, 2024 125.89 125.89 125.35 125.60 125.29 2,200
Aug 15, 2024 126.24 126.40 125.03 126.00 125.69 9,300
Aug 14, 2024 123.98 123.98 122.61 122.90 122.60 3,500
Aug 13, 2024 122.01 123.29 121.48 123.29 122.99 6,900
Aug 12, 2024 123.28 123.28 120.87 121.38 121.08 11,200
Aug 9, 2024 122.97 123.01 122.33 123.01 122.71 2,900
Aug 8, 2024 122.04 123.54 122.04 123.51 123.21 6,700
Aug 7, 2024 124.98 124.98 120.96 120.96 120.66 2,900
Aug 6, 2024 121.49 124.15 120.75 122.91 122.61 4,200
Aug 5, 2024 117.71 121.74 117.43 120.70 120.40 17,200
Aug 2, 2024 125.92 125.92 123.02 124.65 124.35 8,200
Aug 1, 2024 133.90 133.90 128.42 129.47 129.15 28,700
Jul 31, 2024 134.27 136.28 132.75 133.55 133.22 8,100
Jul 30, 2024 131.98 133.47 131.98 132.48 132.16 35,500
Jul 29, 2024 133.81 133.81 131.51 131.69 131.37 5,600
Jul 26, 2024 132.74 133.18 132.02 133.02 132.69 8,400
Jul 25, 2024 128.94 132.53 128.82 130.74 130.42 17,400
Jul 24, 2024 130.40 131.48 128.30 128.30 127.99 5,700
Jul 23, 2024 129.64 132.15 129.64 131.53 131.21 10,500
Jul 22, 2024 127.47 130.34 127.47 130.34 130.02 6,400
Jul 19, 2024 128.13 128.28 127.02 127.78 127.47 5,400
Jul 18, 2024 131.00 132.48 128.33 128.62 128.31 5,400
Jul 17, 2024 132.04 133.21 130.84 130.94 130.62 5,300
Jul 16, 2024 129.46 132.84 129.46 132.61 132.29 18,900
Jul 15, 2024 125.52 128.36 125.50 127.08 126.77 10,600
Jul 12, 2024 124.55 126.32 124.55 125.15 124.84 11,200
Jul 11, 2024 120.71 123.39 120.71 123.35 123.05 16,900
Jul 10, 2024 118.41 119.13 117.97 118.96 118.67 5,400
Jul 9, 2024 118.53 118.53 117.62 117.62 117.33 3,300
Jul 8, 2024 119.26 119.26 118.71 119.08 118.79 10,600
Jul 5, 2024 119.86 119.86 118.07 118.46 118.17 1,400
Jul 3, 2024 119.36 120.26 119.36 119.69 119.40 5,000
Jul 2, 2024 118.17 119.43 118.17 118.98 118.69 2,500
Jul 1, 2024 120.79 120.79 118.22 118.38 118.09 5,300
Jun 28, 2024 120.57 121.08 120.06 120.06 119.77 2,600
Jun 27, 2024 119.41 119.83 119.14 119.83 119.54 1,900
Jun 26, 2024 119.32 119.66 119.14 119.39 119.10 3,700
Jun 25, 2024 118.94 119.72 118.94 119.55 119.26 3,300
Jun 24, 2024 0.14 Dividend
Jun 24, 2024 120.68 121.24 120.68 120.86 120.56 4,800
Jun 21, 2024 119.00 120.20 119.00 120.20 119.76 2,700
Jun 20, 2024 120.58 120.72 119.84 119.84 119.40 3,300
Jun 18, 2024 120.55 120.73 120.10 120.66 120.22 9,300
Jun 17, 2024 119.29 120.28 118.39 120.05 119.61 17,000
Jun 14, 2024 120.42 120.42 118.42 119.07 118.64 2,400
Jun 13, 2024 121.29 121.71 120.42 121.71 121.27 39,600
Jun 12, 2024 122.78 124.02 122.46 122.46 122.02 13,900
Jun 11, 2024 121.08 121.08 119.15 120.33 119.89 6,800
Jun 10, 2024 120.37 120.86 120.05 120.86 120.42 9,500
Jun 7, 2024 121.83 121.83 120.93 121.00 120.56 3,000
Jun 6, 2024 122.16 122.29 121.81 121.88 121.44 4,500
Jun 5, 2024 122.46 123.59 122.46 123.59 123.14 6,200
Jun 4, 2024 122.36 122.61 122.09 122.23 121.79 2,100
Jun 3, 2024 126.17 126.17 123.32 123.90 123.45 4,800
May 31, 2024 123.80 125.07 123.77 125.07 124.62 2,000
May 30, 2024 123.35 123.92 123.34 123.80 123.35 4,200
May 29, 2024 121.76 122.21 121.68 121.82 121.38 4,300
May 28, 2024 125.02 125.02 122.81 123.17 122.72 18,800
May 24, 2024 123.97 124.35 123.87 124.35 123.90 2,000
May 23, 2024 123.02 123.55 122.52 122.78 122.33 2,400
May 22, 2024 123.96 124.71 123.95 124.26 123.81 2,800
May 21, 2024 123.60 124.25 123.60 124.25 123.80 1,800
May 20, 2024 123.58 124.61 123.58 123.97 123.52 2,300
May 17, 2024 124.25 124.25 123.32 123.45 123.00 2,500
May 16, 2024 124.17 124.17 123.66 123.95 123.50 1,800
May 15, 2024 125.95 125.95 124.85 124.85 124.40 2,500
May 14, 2024 124.94 124.94 124.44 124.68 124.23 6,100
May 13, 2024 125.00 125.00 123.51 123.57 123.12 3,000
May 10, 2024 123.40 123.89 123.40 123.89 123.44 1,000
May 9, 2024 122.56 124.23 122.56 124.23 123.78 5,600
May 8, 2024 120.93 122.47 120.93 122.47 122.03 7,800
May 7, 2024 122.36 122.63 121.98 121.98 121.54 3,800
May 6, 2024 121.74 122.38 121.74 122.38 121.94 2,400
May 3, 2024 121.60 121.60 120.54 120.82 120.38 2,000
May 2, 2024 119.63 119.88 118.51 119.88 119.44 3,600
May 1, 2024 119.26 120.66 118.36 118.80 118.37 6,300
Apr 30, 2024 121.06 121.06 118.90 118.90 118.47 2,800
Apr 29, 2024 121.75 122.35 121.75 121.98 121.54 11,100
Apr 26, 2024 120.94 121.96 120.94 121.38 120.94 4,400
Apr 25, 2024 118.95 121.06 118.95 120.84 120.40 4,700
Apr 24, 2024 122.56 122.56 120.46 121.35 120.91 4,500
Apr 23, 2024 119.69 122.43 119.69 122.36 121.92 3,100
Apr 22, 2024 119.92 120.61 119.77 119.98 119.54 2,600
Apr 19, 2024 118.06 119.15 118.06 119.15 118.72 5,600
Apr 18, 2024 118.91 119.92 118.23 118.40 117.97 3,200
Apr 17, 2024 120.56 120.56 118.40 118.46 118.03 7,000
Apr 16, 2024 120.57 120.57 119.01 119.57 119.14 4,200
Apr 15, 2024 122.40 122.40 120.18 120.68 120.24 54,300
Apr 12, 2024 122.89 122.89 121.01 121.50 121.06 21,200
Apr 11, 2024 122.99 123.22 122.07 123.20 122.75 2,700
Apr 10, 2024 122.82 122.82 122.10 122.35 121.91 7,400
Apr 9, 2024 125.56 125.56 124.67 125.54 125.08 3,800
Apr 8, 2024 125.80 126.15 125.73 125.75 125.29 5,100
Apr 5, 2024 124.28 125.00 124.28 124.94 124.49 2,600
Apr 4, 2024 125.88 126.13 123.22 123.60 123.15 11,600
Apr 3, 2024 122.26 124.52 122.26 124.51 124.06 3,400
Apr 2, 2024 124.72 124.72 122.32 123.03 122.58 7,200
Apr 1, 2024 127.51 127.51 124.88 125.11 124.66 6,200
Mar 28, 2024 126.88 127.62 126.53 126.87 126.41 6,100
Mar 27, 2024 125.46 126.46 125.14 126.46 126.00 7,800
Mar 26, 2024 124.67 124.74 124.26 124.34 123.89 14,000
Mar 25, 2024 124.34 124.34 123.89 123.89 123.44 8,100
Mar 22, 2024 124.91 124.93 123.84 124.06 123.61 5,700
Mar 21, 2024 123.58 125.10 123.58 125.09 124.64 6,600
Mar 20, 2024 119.90 122.73 119.90 122.66 122.21 4,600
Mar 19, 2024 119.84 120.67 119.71 120.67 120.23 4,600
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 121.03 121.03 119.72 119.72 119.29 2,700
Mar 15, 2024 119.77 120.74 119.72 120.74 120.12 7,000
Mar 14, 2024 121.42 121.42 118.89 119.75 119.14 24,100
Mar 13, 2024 121.14 121.45 120.64 121.22 120.60 5,000
Mar 12, 2024 120.65 120.75 119.97 120.65 120.03 5,000
Mar 11, 2024 121.62 121.62 119.49 120.43 119.81 2,900
Mar 8, 2024 122.78 123.38 121.15 121.56 120.94 6,800
Mar 7, 2024 121.16 121.90 121.16 121.90 121.28 3,300
Mar 6, 2024 120.76 120.96 120.06 120.43 119.81 4,000
Mar 5, 2024 120.71 120.71 119.15 119.37 118.76 4,000
Mar 4, 2024 121.57 121.84 120.38 120.41 119.79 5,000
Mar 1, 2024 120.34 121.20 120.34 120.93 120.31 4,600
Feb 29, 2024 121.26 121.26 120.18 120.92 120.30 5,200
Feb 28, 2024 120.52 120.85 120.12 120.31 119.69 7,600
Feb 27, 2024 119.97 120.50 119.83 120.39 119.77 55,200
Feb 26, 2024 118.23 119.28 118.23 118.97 118.36 6,400
Feb 23, 2024 117.80 118.87 117.60 118.63 118.02 3,800
Feb 22, 2024 118.06 118.10 117.40 117.98 117.38 2,800
Feb 21, 2024 118.33 118.33 117.14 117.79 117.19 4,600
Feb 20, 2024 118.88 118.88 117.93 118.21 117.60 3,400
Feb 16, 2024 119.75 120.44 119.13 119.33 118.72 5,800
Feb 15, 2024 118.76 120.69 118.76 120.69 120.07 6,200
Feb 14, 2024 117.32 118.09 116.20 117.90 117.30 11,700
Feb 13, 2024 117.52 117.52 114.46 115.31 114.72 7,600
Feb 12, 2024 117.98 119.26 117.79 118.99 118.38 5,200
Feb 9, 2024 116.81 117.38 115.99 117.37 116.77 8,900
Feb 8, 2024 114.87 116.23 114.87 116.23 115.64 4,600
Feb 7, 2024 115.12 115.25 114.04 114.68 114.09 22,300
Feb 6, 2024 113.67 114.80 113.67 114.56 113.97 18,800
Feb 5, 2024 115.23 115.23 112.92 113.49 112.91 4,600
Feb 2, 2024 113.97 115.62 113.97 115.42 114.83 5,300
Feb 1, 2024 113.95 115.24 112.71 115.24 114.65 25,300
Jan 31, 2024 115.91 115.91 112.96 112.96 112.38 6,700
Jan 30, 2024 115.33 115.53 114.33 115.53 114.94 6,200
Jan 29, 2024 114.39 115.08 113.42 115.08 114.49 8,200
Jan 26, 2024 114.31 114.58 113.74 114.06 113.48 4,700
Jan 25, 2024 113.63 113.83 113.05 113.83 113.25 2,700
Jan 24, 2024 114.57 114.57 112.12 112.43 111.85 5,500
Jan 23, 2024 114.87 114.87 113.16 113.29 112.71 10,900
Jan 22, 2024 112.75 113.96 112.75 113.96 113.38 3,100
Jan 19, 2024 111.55 111.73 109.75 111.73 111.16 5,300
Jan 18, 2024 109.75 110.42 109.00 110.42 109.85 4,300
Jan 17, 2024 109.20 109.26 108.66 108.95 108.39 7,100
Jan 16, 2024 110.71 110.71 109.60 110.00 109.44 4,800
Jan 12, 2024 111.12 111.12 110.50 111.07 110.50 6,900
Jan 11, 2024 111.50 111.50 109.75 111.36 110.79 24,000
Jan 10, 2024 110.67 111.29 110.55 111.29 110.72 11,600
Jan 9, 2024 110.35 111.16 110.31 110.87 110.30 4,500
Jan 8, 2024 111.16 111.91 110.91 111.91 111.34 3,000
Jan 5, 2024 111.04 111.89 111.02 111.06 110.49 5,200
Jan 4, 2024 112.08 112.08 111.42 111.44 110.87 5,100
Jan 3, 2024 114.26 114.26 111.59 111.70 111.13 5,400
Jan 2, 2024 115.62 115.62 114.68 114.83 114.24 5,300
Dec 29, 2023 116.80 116.80 115.94 115.96 115.37 4,400
Dec 28, 2023 117.31 117.31 116.91 117.14 116.54 4,500
Dec 27, 2023 117.10 118.06 117.10 117.38 116.78 4,600
Dec 26, 2023 116.73 117.75 116.73 117.41 116.81 4,100
Dec 22, 2023 116.22 117.02 116.01 116.41 115.81 5,200
Dec 21, 2023 115.42 115.68 114.84 115.68 115.09 3,300
Dec 20, 2023 115.07 116.92 114.07 114.07 113.49 11,800
Dec 19, 2023 114.85 115.67 114.81 115.53 114.94 13,400
Dec 18, 2023 0.30 Dividend
Dec 18, 2023 114.10 114.10 113.05 113.18 112.60 6,500
Dec 15, 2023 113.91 115.00 113.24 113.55 112.67 7,500
Dec 14, 2023 114.51 114.51 113.35 114.03 113.15 7,200
Dec 13, 2023 109.06 111.60 108.40 111.29 110.43 5,600
Dec 12, 2023 108.75 109.45 108.48 108.81 107.97 5,900
Dec 11, 2023 107.69 108.72 107.69 108.63 107.79 4,000
Dec 8, 2023 107.92 107.92 107.29 107.78 106.95 2,400
Dec 7, 2023 106.37 107.05 106.37 107.05 106.22 8,000
Dec 6, 2023 107.61 107.61 106.28 106.28 105.46 3,800
Dec 5, 2023 107.50 107.50 106.55 106.57 105.75 3,800
Dec 4, 2023 106.53 108.08 106.53 108.08 107.24 5,100
Dec 1, 2023 104.82 106.53 104.82 106.53 105.71 13,100
Nov 30, 2023 103.50 104.02 103.28 103.85 103.05 2,800
Nov 29, 2023 104.41 104.44 103.11 103.19 102.39 4,100
Nov 28, 2023 103.92 104.26 103.00 103.00 102.20 2,200
Nov 27, 2023 104.20 104.58 104.20 104.58 103.77 2,000
Nov 24, 2023 104.35 104.89 104.14 104.71 103.90 3,100
Nov 22, 2023 104.70 104.81 103.81 103.89 103.09 4,000

Related Tickers