Indicators

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

79.66 -0.01 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.97	64.97	63.29	63.54	2,565	-1.42(-2.18%)
Apr 28, 2022	62.77	64.96	62.77	64.96	2,326	+1.93(+3.06%)
Apr 27, 2022	62.54	63.51	62.54	63.03	959	+0.86(+1.39%)
Apr 26, 2022	63.47	63.47	62.17	62.17	981	-2.03(-3.17%)
Apr 25, 2022	64.28	64.28	62.40	64.20	9,624	-0.78(-1.20%)
Apr 22, 2022	65.04	65.04	64.86	64.98	371	-1.47(-2.22%)
Apr 21, 2022	69.13	69.13	66.17	66.46	3,031	-2.22(-3.23%)
Apr 20, 2022	68.73	68.77	68.68	68.68	504	+0.37(+0.55%)
Apr 19, 2022	67.25	68.38	67.25	68.30	884	+0.92(+1.36%)
Apr 14, 2022				67.38	192	+0.47(+0.71%)
Apr 13, 2022	65.69	66.91	65.67	66.91	696	+1.24(+1.89%)
Apr 12, 2022	65.90	65.90	65.67	65.67	463	+0.87(+1.34%)
Apr 11, 2022	64.50	65.20	64.50	64.80	587	-0.41(-0.63%)
Apr 08, 2022	64.78	65.38	64.78	65.21	533	-0.18(-0.27%)
Apr 07, 2022	65.48	65.62	64.43	65.39	3,801	+0.10(+0.15%)
Apr 06, 2022	65.47	65.69	65.24	65.29	994	-1.32(-1.98%)
Apr 05, 2022	66.61	66.61	66.61	66.61	328	-0.92(-1.36%)
Apr 04, 2022	67.26	67.55	66.92	67.53	14,089	-0.13(-0.19%)

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.