Invesco S&P SmallCap Industrials ETF (PSCI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

95.43

+1.83

(+1.95%)

At close: 03:57PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	94.80	95.43	94.80	95.43	95.43	2,300
Mar 30, 2023	94.50	94.50	93.54	93.60	93.60	700
Mar 29, 2023	93.53	93.57	93.53	93.57	93.57	700
Mar 28, 2023	93.09	93.18	92.76	93.18	93.18	400
Mar 27, 2023	92.42	93.09	92.42	92.73	92.73	2,800
Mar 24, 2023	89.36	91.28	89.36	91.28	91.28	1,500
Mar 23, 2023	92.14	92.14	90.36	90.85	90.85	2,500
Mar 22, 2023	93.36	93.36	91.65	91.65	91.65	900
Mar 21, 2023	93.29	93.55	92.78	93.27	93.27	6,200
Mar 20, 2023	91.82	91.82	91.76	91.76	91.76	400
Mar 17, 2023	92.35	92.35	90.68	90.68	90.68	6,200
Mar 16, 2023	90.77	93.31	90.77	93.27	93.27	14,900
Mar 15, 2023	91.98	92.13	90.71	91.88	91.88	2,600
Mar 14, 2023	94.29	94.83	92.82	93.75	93.75	5,800
Mar 13, 2023	93.28	93.28	92.29	92.29	92.29	6,000
Mar 10, 2023	96.00	96.00	94.24	94.60	94.60	13,500
Mar 09, 2023	98.96	99.21	97.21	97.23	97.23	11,600
Mar 08, 2023	98.42	98.52	97.71	98.52	98.52	2,000
Mar 07, 2023	98.81	98.81	97.82	98.03	98.03	3,500
Mar 06, 2023	101.19	101.19	98.05	98.48	98.48	38,300
Mar 03, 2023	100.15	101.42	99.89	101.25	101.25	3,500
Mar 02, 2023	98.79	100.34	98.79	100.06	100.06	8,200
Mar 01, 2023	99.20	99.79	99.20	99.67	99.67	5,100
Feb 28, 2023	99.48	99.72	98.71	98.71	98.71	5,700
Feb 27, 2023	99.20	99.81	98.62	98.69	98.69	9,400
Feb 24, 2023	97.54	98.28	97.54	98.28	98.28	1,200
Feb 23, 2023	97.97	98.49	97.97	98.49	98.49	1,100
Feb 22, 2023	97.54	97.95	97.15	97.22	97.22	1,700
Feb 21, 2023	99.66	99.66	96.77	96.77	96.77	4,700
Feb 17, 2023	99.35	100.52	99.35	100.13	100.13	2,200
Feb 16, 2023	99.75	100.36	99.75	99.83	99.83	2,800
Feb 15, 2023	98.79	100.17	98.79	100.08	100.08	2,000
Feb 14, 2023	99.26	99.46	98.38	99.15	99.15	6,400
Feb 13, 2023	99.42	99.53	99.42	99.53	99.53	900
Feb 10, 2023	98.01	98.32	97.87	98.21	98.21	2,100
Feb 09, 2023	100.40	100.40	97.92	97.92	97.92	3,300
Feb 08, 2023	100.75	100.75	99.52	99.76	99.76	1,800
Feb 07, 2023	100.03	101.04	100.03	101.04	101.04	1,100
Feb 06, 2023	100.01	100.22	99.91	100.03	100.03	1,200
Feb 03, 2023	101.41	101.41	101.41	101.41	101.41	600
Feb 02, 2023	99.92	101.36	99.92	101.36	101.36	1,000
Feb 01, 2023	99.12	99.12	99.12	99.12	99.12	300
Jan 31, 2023	97.22	97.77	97.22	97.77	97.77	500
Jan 30, 2023	95.33	95.44	94.77	94.77	94.77	1,200
Jan 27, 2023	95.81	95.81	95.81	95.81	95.81	300
Jan 26, 2023	94.75	95.07	94.57	95.07	95.07	5,400
Jan 25, 2023	93.31	94.21	93.31	94.21	94.21	3,000
Jan 24, 2023	94.02	94.02	94.02	94.02	94.02	100
Jan 23, 2023	92.72	93.84	92.72	93.46	93.46	1,400
Jan 20, 2023	91.26	92.45	91.26	92.45	92.45	900
Jan 19, 2023	92.16	92.16	91.00	91.05	91.05	3,000
Jan 18, 2023	94.20	94.20	92.48	92.48	92.48	1,700
Jan 17, 2023	94.79	94.79	93.69	93.69	93.69	1,200
Jan 13, 2023	94.00	94.74	94.00	94.64	94.64	2,700
Jan 12, 2023	92.92	94.05	92.92	94.05	94.05	800
Jan 11, 2023	92.20	92.85	92.20	92.85	92.85	2,300
Jan 10, 2023	90.93	91.76	90.93	91.76	91.76	1,900
Jan 09, 2023	91.59	91.60	90.33	90.33	90.33	2,700
Jan 06, 2023	89.80	90.49	89.80	90.36	90.36	3,600
Jan 05, 2023	88.75	88.75	88.36	88.36	88.36	400
Jan 04, 2023	89.62	89.62	89.35	89.35	89.35	500
Jan 03, 2023	89.50	89.50	88.20	88.89	88.89	1,300
Dec 30, 2022	89.05	89.05	88.74	88.80	88.80	500
Dec 29, 2022	88.05	89.59	88.05	89.35	89.35	900
Dec 28, 2022	89.55	89.55	87.44	87.44	87.44	300
Dec 27, 2022	88.82	89.40	88.82	89.40	89.40	500
Dec 23, 2022	89.14	89.14	89.14	89.14	89.14	200
Dec 22, 2022	89.33	89.33	87.17	88.37	88.37	2,500
Dec 21, 2022	89.01	89.92	89.01	89.80	89.80	2,600
Dec 20, 2022	88.47	88.47	88.47	88.47	88.47	100
Dec 19, 2022	88.13	88.13	88.13	88.13	88.13	100
Dec 16, 2022	88.88	88.91	88.88	88.91	88.91	4,100
Dec 15, 2022	90.63	90.63	89.41	89.49	89.49	1,900
Dec 14, 2022	91.80	91.88	91.80	91.88	91.88	1,000
Dec 13, 2022	94.70	94.84	92.60	92.72	92.72	2,200
Dec 12, 2022	91.30	92.45	91.30	92.44	92.44	2,600
Dec 09, 2022	91.39	91.39	91.23	91.23	91.23	300
Dec 08, 2022	92.19	92.19	91.74	91.97	91.97	1,600
Dec 07, 2022	92.20	92.20	91.65	91.65	91.65	1,200
Dec 06, 2022	92.70	92.70	91.94	92.04	92.04	1,000
Dec 05, 2022	92.81	92.92	92.81	92.92	92.92	700
Dec 02, 2022	94.44	95.09	94.44	95.06	95.06	700
Dec 01, 2022	94.88	94.97	94.39	94.70	94.70	2,000
Nov 30, 2022	91.03	94.24	91.03	94.24	94.24	23,500
Nov 29, 2022	92.44	92.44	92.36	92.36	92.36	1,100
Nov 28, 2022	93.15	93.15	91.92	91.92	91.92	2,600
Nov 25, 2022	94.41	94.51	94.01	94.07	94.07	500
Nov 23, 2022	94.28	94.28	93.65	93.72	93.72	1,100
Nov 22, 2022	93.66	93.75	93.19	93.71	93.71	700
Nov 21, 2022	93.05	93.32	93.02	93.22	93.22	2,000
Nov 18, 2022	93.31	93.31	92.88	93.23	93.23	20,100
Nov 17, 2022	90.98	92.41	90.98	92.41	92.41	700
Nov 16, 2022	92.91	92.91	92.30	92.30	92.30	2,200
Nov 15, 2022	93.90	94.51	93.59	93.59	93.59	4,600
Nov 14, 2022	93.10	93.10	92.49	92.49	92.49	900
Nov 11, 2022	94.38	94.38	93.13	93.13	93.13	600
Nov 10, 2022	91.14	93.20	91.14	93.20	93.20	2,000
Nov 09, 2022	88.41	88.41	87.95	88.01	88.01	900
Nov 08, 2022	89.41	89.54	89.41	89.54	89.54	2,000
Nov 07, 2022	88.30	89.52	88.30	89.38	89.38	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Invesco S&P SmallCap Industrials ETF (PSCI)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)