Skip to main content

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

77.27 +0.31 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 03, 2024 77.25 77.27 77.25 77.27 242 +0.31(+0.40%)
May 02, 2024 77.08 77.08 76.97 76.97 196 +1.23(+1.62%)
May 01, 2024 75.94 77.22 75.74 75.74 861 +0.04(+0.05%)
Apr 30, 2024 76.17 76.17 75.70 75.70 215 +0.07(+0.09%)
Apr 29, 2024 75.21 75.78 75.21 75.63 523 +0.57(+0.77%)
Apr 26, 2024 74.91 75.34 74.91 75.06 2,664 +1.10(+1.48%)
Apr 25, 2024 73.16 74.05 73.16 73.96 3,664 +0.02(+0.03%)
Apr 24, 2024 73.83 73.98 73.50 73.94 1,499 -0.13(-0.18%)
Apr 23, 2024 74.16 74.35 74.07 74.07 784 +0.01(+0.01%)
Apr 22, 2024 74.20 74.20 74.06 74.06 452 +0.10(+0.14%)
Apr 19, 2024 73.77 73.96 73.77 73.96 161 +0.11(+0.15%)
Apr 18, 2024 74.13 74.13 73.45 73.84 6,584 +0.21(+0.28%)
Apr 17, 2024 74.01 74.01 73.63 73.63 344 -0.72(-0.97%)
Apr 16, 2024 73.53 74.35 72.71 74.35 1,095 +0.43(+0.58%)
Apr 15, 2024 74.42 74.42 73.59 73.92 1,451 -0.27(-0.37%)
Apr 12, 2024 74.25 74.25 74.19 74.19 288 -1.15(-1.53%)
Apr 11, 2024 75.34 75.34 75.34 75.34 75 +0.82(+1.10%)
Apr 10, 2024 74.20 74.52 73.83 74.52 615 -1.64(-2.15%)
Apr 09, 2024 75.61 76.16 75.61 76.16 5,236 +0.70(+0.93%)
Apr 08, 2024 75.69 75.69 75.46 75.46 848 +0.74(+0.98%)
Apr 05, 2024 74.65 74.72 74.65 74.72 331 +0.13(+0.18%)
Apr 04, 2024 76.20 76.20 74.46 74.59 820 -0.99(-1.31%)
Apr 03, 2024 75.50 75.58 75.42 75.58 643 +0.49(+0.66%)
Apr 02, 2024 75.53 75.53 74.47 75.09 3,155 -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.