Advertisement
U.S. markets closed

Invesco S&P SmallCap Industrials ETF (PSCI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
126.87+0.41 (+0.32%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024126.88127.62126.53126.87126.876,100
Mar 27, 2024125.46126.46125.14126.46126.467,800
Mar 26, 2024124.67124.74124.26124.34124.3414,000
Mar 25, 2024124.34124.34123.89123.89123.898,100
Mar 22, 2024124.91124.93123.84124.06124.065,700
Mar 21, 2024123.58125.10123.58125.09125.096,600
Mar 20, 2024119.90122.73119.90122.66122.664,600
Mar 19, 2024119.84120.67119.71120.67120.674,600
Mar 18, 2024121.03121.03119.72119.72119.722,700
Mar 18, 20240.18 Dividend
Mar 15, 2024119.77120.74119.72120.74120.567,000
Mar 14, 2024121.42121.42118.89119.75119.5724,100
Mar 13, 2024121.14121.45120.64121.22121.045,000
Mar 12, 2024120.65120.75119.97120.65120.475,000
Mar 11, 2024121.62121.62119.49120.43120.252,900
Mar 08, 2024122.78123.38121.15121.56121.386,800
Mar 07, 2024121.16121.90121.16121.90121.723,300
Mar 06, 2024120.76120.96120.06120.43120.254,000
Mar 05, 2024120.71120.71119.15119.37119.194,000
Mar 04, 2024121.57121.84120.38120.41120.235,000
Mar 01, 2024120.34121.20120.34120.93120.754,600
Feb 29, 2024121.26121.26120.18120.92120.745,200
Feb 28, 2024120.52120.85120.12120.31120.137,600
Feb 27, 2024119.97120.50119.83120.39120.2155,200
Feb 26, 2024118.23119.28118.23118.97118.796,400
Feb 23, 2024117.80118.87117.60118.63118.453,800
Feb 22, 2024118.06118.10117.40117.98117.802,800
Feb 21, 2024118.33118.33117.14117.79117.614,600
Feb 20, 2024118.88118.88117.93118.21118.033,400
Feb 16, 2024119.75120.44119.13119.33119.155,800
Feb 15, 2024118.76120.69118.76120.69120.516,200
Feb 14, 2024117.32118.09116.20117.90117.7211,700
Feb 13, 2024117.52117.52114.46115.31115.147,600
Feb 12, 2024117.98119.26117.79118.99118.815,200
Feb 09, 2024116.81117.38115.99117.37117.208,900
Feb 08, 2024114.87116.23114.87116.23116.064,600
Feb 07, 2024115.12115.25114.04114.68114.5122,300
Feb 06, 2024113.67114.80113.67114.56114.3918,800
Feb 05, 2024115.23115.23112.92113.49113.324,600
Feb 02, 2024113.97115.62113.97115.42115.255,300
Feb 01, 2024113.95115.24112.71115.24115.0725,300
Jan 31, 2024115.91115.91112.96112.96112.796,700
Jan 30, 2024115.33115.53114.33115.53115.366,200
Jan 29, 2024114.39115.08113.42115.08114.918,200
Jan 26, 2024114.31114.58113.74114.06113.894,700
Jan 25, 2024113.63113.83113.05113.83113.662,700
Jan 24, 2024114.57114.57112.12112.43112.265,500
Jan 23, 2024114.87114.87113.16113.29113.1210,900
Jan 22, 2024112.75113.96112.75113.96113.793,100
Jan 19, 2024111.55111.73109.75111.73111.565,300
Jan 18, 2024109.75110.42109.00110.42110.264,300
Jan 17, 2024109.20109.26108.66108.95108.797,100
Jan 16, 2024110.71110.71109.60110.00109.844,800
Jan 12, 2024111.12111.12110.50111.07110.906,900
Jan 11, 2024111.50111.50109.75111.36111.1924,000
Jan 10, 2024110.67111.29110.55111.29111.1211,600
Jan 09, 2024110.35111.16110.31110.87110.704,500
Jan 08, 2024111.16111.91110.91111.91111.743,000
Jan 05, 2024111.04111.89111.02111.06110.895,200
Jan 04, 2024112.08112.08111.42111.44111.275,100
Jan 03, 2024114.26114.26111.59111.70111.535,400
Jan 02, 2024115.62115.62114.68114.83114.665,300
Dec 29, 2023116.80116.80115.94115.96115.794,400
Dec 28, 2023117.31117.31116.91117.14116.974,500
Dec 27, 2023117.10118.06117.10117.38117.214,600
Dec 26, 2023116.73117.75116.73117.41117.234,100
Dec 22, 2023116.22117.02116.01116.41116.245,200
Dec 21, 2023115.42115.68114.84115.68115.513,300
Dec 20, 2023115.07116.92114.07114.07113.9011,800
Dec 19, 2023114.85115.67114.81115.53115.3613,400
Dec 18, 2023114.10114.10113.05113.18113.016,500
Dec 18, 20230.299 Dividend
Dec 15, 2023113.91115.00113.24113.55113.087,500
Dec 14, 2023114.51114.51113.35114.03113.567,200
Dec 13, 2023109.06111.60108.40111.29110.835,600
Dec 12, 2023108.75109.45108.48108.81108.365,900
Dec 11, 2023107.69108.72107.69108.63108.184,000
Dec 08, 2023107.92107.92107.29107.78107.342,400
Dec 07, 2023106.37107.05106.37107.05106.618,000
Dec 06, 2023107.61107.61106.28106.28105.843,800
Dec 05, 2023107.50107.50106.55106.57106.133,800
Dec 04, 2023106.53108.08106.53108.08107.635,100
Dec 01, 2023104.82106.53104.82106.53106.0913,100
Nov 30, 2023103.50104.02103.28103.85103.422,800
Nov 29, 2023104.41104.44103.11103.19102.764,100
Nov 28, 2023103.92104.26103.00103.00102.582,200
Nov 27, 2023104.20104.58104.20104.58104.152,000
Nov 24, 2023104.35104.89104.14104.71104.283,100
Nov 22, 2023104.70104.81103.81103.89103.464,000
Nov 21, 2023104.12104.12103.18103.18102.757,600
Nov 20, 2023103.45103.83103.30103.65103.2210,800
Nov 17, 2023103.22103.61103.13103.40102.978,400
Nov 16, 2023104.26104.26102.47102.55102.134,200
Nov 15, 2023104.71105.63104.00104.00103.578,500
Nov 14, 2023101.80104.43101.80104.43104.0010,000
Nov 13, 202399.2399.9699.2399.6299.212,600
Nov 10, 202398.2799.3298.2799.3298.914,200
Nov 09, 202398.4598.9097.7497.8497.443,800
Nov 08, 202399.5699.5798.3198.6298.212,500
Nov 07, 202399.1099.2698.6899.0098.595,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...