Indicators

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

76.68 -0.30 (-0.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.99	66.99	66.27	66.52	2,913	-0.29(-0.44%)
May 27, 2021	66.92	67.03	66.81	66.81	2,650	+1.45(+2.22%)
May 26, 2021	64.69	65.36	64.69	65.36	646	+0.81(+1.25%)
May 25, 2021	65.75	65.75	64.55	64.55	1,694	-1.11(-1.70%)
May 24, 2021	65.44	65.68	65.22	65.66	1,899	+0.36(+0.54%)
May 21, 2021	65.24	65.32	65.01	65.31	5,964	+0.84(+1.30%)
May 20, 2021	64.13	64.63	63.97	64.47	4,962	-0.26(-0.41%)
May 19, 2021	64.36	64.82	64.25	64.73	6,246	-1.39(-2.11%)
May 18, 2021	66.73	66.73	66.13	66.13	3,038	-0.63(-0.95%)
May 17, 2021	66.10	66.81	65.79	66.76	6,441	+0.69(+1.04%)
May 14, 2021	66.09	66.19	65.59	66.07	2,948	+0.64(+0.97%)
May 13, 2021	65.31	65.84	64.84	65.43	5,982	+1.09(+1.70%)
May 12, 2021	66.40	66.49	64.28	64.34	9,759	-2.31(-3.46%)
May 11, 2021	65.05	66.78	64.26	66.65	14,021	+1.35(+2.07%)
May 10, 2021	66.78	66.78	65.30	65.30	11,633	-0.62(-0.95%)
May 07, 2021	65.77	65.92	65.58	65.92	2,608	+0.48(+0.74%)
May 06, 2021	65.02	66.12	64.64	65.44	4,094	-0.55(-0.84%)
May 05, 2021	66.04	66.22	65.50	65.99	6,965	+0.38(+0.58%)
May 04, 2021	63.94	65.63	63.94	65.61	21,534	+1.89(+2.97%)

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.