Skip to main content

S&P Smallcap Information Technology Invesco ETF (NQ: PSCT )

46.40 +0.20 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.27 46.70 46.27 46.40 18,415 +0.20(+0.43%)
Mar 27, 2024 45.43 46.26 45.43 46.20 76,882 +1.10(+2.44%)
Mar 26, 2024 45.57 45.57 45.10 45.10 10,375 -0.17(-0.38%)
Mar 25, 2024 45.38 45.56 45.27 45.27 10,532 -0.26(-0.57%)
Mar 22, 2024 45.99 45.99 45.50 45.53 9,364 -0.59(-1.28%)
Mar 21, 2024 45.76 46.48 45.76 46.12 58,540 +0.77(+1.70%)
Mar 20, 2024 44.74 45.42 44.55 45.35 11,726 +0.60(+1.34%)
Mar 19, 2024 44.53 45.00 44.46 44.75 19,977 -0.05(-0.11%)
Mar 18, 2024 45.28 45.28 44.80 44.80 7,200 -0.13(-0.28%)
Mar 15, 2024 45.04 45.05 44.75 44.93 7,999 -0.33(-0.73%)
Mar 14, 2024 46.06 46.06 44.93 45.26 24,516 -0.79(-1.72%)
Mar 13, 2024 46.63 46.65 45.90 46.05 29,973 -0.55(-1.18%)
Mar 12, 2024 46.72 46.72 46.30 46.60 12,862 -0.03(-0.06%)
Mar 11, 2024 46.78 46.90 46.51 46.62 8,864 -0.32(-0.68%)
Mar 08, 2024 47.55 47.83 46.94 46.95 16,346 -0.27(-0.57%)
Mar 07, 2024 47.01 47.31 46.99 47.22 10,011 +0.64(+1.37%)
Mar 06, 2024 46.33 46.78 46.33 46.58 11,735 +0.48(+1.04%)
Mar 05, 2024 46.50 46.50 45.95 46.10 14,836 -0.81(-1.73%)
Mar 04, 2024 47.09 47.17 46.74 46.91 23,405 -0.14(-0.30%)
Mar 01, 2024 46.58 47.06 46.44 47.05 44,990 +0.54(+1.16%)
Feb 29, 2024 46.27 46.91 46.27 46.51 16,586 +0.22(+0.48%)
Feb 28, 2024 46.23 46.59 46.02 46.29 17,324 -0.35(-0.75%)
Feb 27, 2024 46.97 47.09 46.63 46.63 9,527 -0.15(-0.32%)
Feb 26, 2024 46.52 46.88 46.52 46.78 11,721 +0.42(+0.91%)
Feb 23, 2024 46.34 46.63 45.87 46.37 12,293 -0.02(-0.04%)
Feb 22, 2024 46.40 46.58 46.30 46.39 12,349 +0.53(+1.16%)
Feb 21, 2024 45.54 45.86 45.46 45.86 10,893 -0.61(-1.31%)
Feb 20, 2024 46.88 46.99 46.38 46.47 9,653 -1.05(-2.21%)
Feb 16, 2024 47.69 48.02 47.47 47.52 12,617 -0.60(-1.25%)
Feb 15, 2024 47.78 48.20 47.51 48.11 12,799 +0.66(+1.39%)
Feb 14, 2024 46.69 47.49 46.69 47.45 9,843 +1.39(+3.01%)
Feb 13, 2024 46.88 47.02 45.90 46.07 17,210 -2.34(-4.83%)
Feb 12, 2024 48.21 48.74 48.08 48.40 27,925 +0.42(+0.88%)
Feb 09, 2024 46.97 47.99 46.89 47.98 7,719 +1.46(+3.14%)
Feb 08, 2024 45.64 46.67 45.63 46.52 6,165 +0.73(+1.59%)
Feb 07, 2024 46.04 46.06 45.38 45.80 19,675 -0.08(-0.17%)
Feb 06, 2024 45.64 45.92 45.56 45.88 11,525 -0.29(-0.63%)
Feb 05, 2024 46.35 46.35 45.71 46.17 50,637 -0.46(-0.99%)
Feb 02, 2024 46.42 46.88 46.17 46.62 25,238 -0.03(-0.06%)
Feb 01, 2024 46.57 46.70 45.99 46.66 57,584 +0.57(+1.24%)
Jan 31, 2024 47.13 47.46 46.09 46.09 11,176 -1.49(-3.13%)
Jan 30, 2024 47.91 48.18 47.47 47.58 50,882 -0.16(-0.33%)
Jan 29, 2024 46.98 47.73 46.91 47.73 53,178 +0.66(+1.40%)
Jan 26, 2024 47.59 47.69 47.07 47.08 13,451 -0.51(-1.07%)
Jan 25, 2024 48.24 48.28 47.45 47.58 7,278 +0.03(+0.06%)
Jan 24, 2024 48.47 48.65 47.55 47.55 12,410 -0.42(-0.88%)
Jan 23, 2024 48.35 48.45 47.94 47.97 52,959 -0.07(-0.15%)
Jan 22, 2024 47.49 48.12 47.49 48.04 16,980 +1.08(+2.30%)
Jan 19, 2024 46.31 46.97 45.92 46.97 9,030 +0.92(+2.00%)
Jan 18, 2024 45.32 46.05 45.32 46.05 15,181 +1.13(+2.52%)
Jan 17, 2024 44.95 44.96 44.59 44.92 20,370 -0.70(-1.53%)
Jan 16, 2024 45.54 45.97 45.45 45.62 28,400 -0.19(-0.41%)
Jan 12, 2024 46.22 46.35 45.80 45.81 8,867 -0.07(-0.15%)
Jan 11, 2024 45.83 45.94 45.44 45.88 7,637 -0.11(-0.24%)
Jan 10, 2024 45.66 46.03 45.38 45.99 9,399 +0.23(+0.50%)
Jan 09, 2024 45.69 46.00 45.39 45.76 15,337 -0.53(-1.15%)
Jan 08, 2024 45.41 46.33 45.34 46.29 90,099 +1.02(+2.25%)
Jan 05, 2024 45.31 45.85 45.26 45.27 12,345 -0.37(-0.81%)
Jan 04, 2024 46.00 46.00 45.64 45.64 14,277 -0.48(-1.04%)
Jan 03, 2024 46.91 46.91 46.03 46.12 54,928 -1.42(-2.99%)
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.