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

136.79 USD +0.95 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 136.26 137.61 136.20 136.79 9,243 +0.95(+0.70%)
Jul 23, 2021 135.02 135.84 133.92 135.84 5,047 +1.14(+0.85%)
Jul 22, 2021 136.60 136.60 134.41 134.70 5,405 -2.20(-1.61%)
Jul 21, 2021 134.47 136.92 134.47 136.90 21,793 +3.18(+2.38%)
Jul 20, 2021 130.55 134.93 130.55 133.72 3,198 +3.47(+2.66%)
Jul 19, 2021 129.25 131.36 128.81 130.25 12,115 -1.22(-0.93%)
Jul 16, 2021 135.09 135.09 131.47 131.47 22,809 -2.55(-1.90%)
Jul 15, 2021 135.41 135.65 132.79 134.02 7,404 -2.10(-1.54%)
Jul 14, 2021 138.60 138.62 136.12 136.12 3,286 -1.58(-1.15%)
Jul 13, 2021 138.39 138.39 137.68 137.70 4,141 -1.36(-0.98%)
Jul 12, 2021 139.19 139.19 138.25 139.06 4,471 -0.43(-0.31%)
Jul 09, 2021 137.69 139.60 137.69 139.49 5,574 +2.00(+1.45%)
Jul 08, 2021 135.63 138.55 135.10 137.49 18,855 -1.97(-1.41%)
Jul 07, 2021 140.90 141.46 138.33 139.46 5,669 -1.17(-0.83%)
Jul 06, 2021 141.90 141.90 139.83 140.63 4,413 -1.25(-0.88%)
Jul 02, 2021 142.63 142.63 141.88 141.88 19,736 -1.06(-0.74%)
Jul 01, 2021 143.68 143.68 142.70 142.94 6,801 -0.64(-0.45%)
Jun 30, 2021 143.00 143.96 143.00 143.58 2,932 -0.58(-0.40%)
Jun 29, 2021 144.43 144.90 144.05 144.16 7,222 +0.20(+0.14%)
Jun 28, 2021 143.15 144.09 142.90 143.96 21,358 +1.66(+1.17%)
Jun 25, 2021 142.22 143.40 142.22 142.30 3,541 +0.02(+0.01%)
Jun 24, 2021 140.46 142.45 140.46 142.28 22,768 +2.74(+1.97%)
Jun 23, 2021 139.12 140.25 139.12 139.54 12,543 +1.33(+0.96%)
Jun 22, 2021 136.40 138.21 136.40 138.21 9,825 +0.83(+0.60%)
Jun 21, 2021 137.36 138.04 137.36 137.38 3,654 +0.51(+0.37%)
Jun 18, 2021 137.75 137.75 135.99 136.87 3,022 -2.90(-2.07%)
Jun 17, 2021 140.19 140.34 138.63 139.76 3,462 -0.21(-0.15%)
Jun 16, 2021 139.22 140.42 139.15 139.98 5,308 +0.33(+0.24%)
Jun 15, 2021 140.33 140.69 139.54 139.65 3,877 -0.71(-0.51%)
Jun 14, 2021 140.60 140.90 140.10 140.36 5,587 +1.03(+0.74%)
Jun 11, 2021 138.30 139.33 138.30 139.33 3,985 +1.66(+1.21%)
Jun 10, 2021 137.85 137.85 136.96 137.67 3,325 +0.30(+0.22%)
Jun 09, 2021 138.54 138.54 137.29 137.37 7,159 -1.34(-0.97%)
Jun 08, 2021 137.97 138.75 137.44 138.71 5,326 +1.25(+0.91%)
Jun 07, 2021 137.31 137.71 136.82 137.46 4,102 +0.43(+0.31%)
Jun 04, 2021 135.96 137.11 135.96 137.03 3,831 +2.18(+1.62%)
Jun 03, 2021 135.58 135.58 134.23 134.85 5,506 -1.22(-0.90%)
Jun 02, 2021 136.16 136.70 136.06 136.07 3,529 -0.47(-0.34%)
Jun 01, 2021 137.05 137.05 135.96 136.54 5,652 +0.38(+0.28%)
May 28, 2021 137.00 137.00 136.08 136.16 6,909 -0.22(-0.16%)
May 27, 2021 135.03 136.97 134.46 136.38 3,377 +1.51(+1.12%)
May 26, 2021 133.34 134.87 133.34 134.87 2,003 +2.14(+1.61%)
May 25, 2021 134.00 134.35 132.58 132.73 2,873 -1.09(-0.82%)
May 24, 2021 132.61 133.82 132.61 133.82 3,015 +2.04(+1.55%)
May 21, 2021 133.09 133.09 131.78 131.78 2,942 +0.10(+0.07%)
May 20, 2021 130.25 131.68 130.25 131.68 2,872 +2.41(+1.86%)
May 19, 2021 126.45 129.68 126.04 129.27 3,745 +0.35(+0.27%)
May 18, 2021 129.87 130.92 128.92 128.92 5,330 -0.16(-0.12%)
May 17, 2021 129.21 129.21 128.30 129.08 7,588 -1.05(-0.81%)
May 14, 2021 128.63 130.31 128.47 130.13 4,815 +2.50(+1.96%)
May 13, 2021 127.01 128.21 125.12 127.63 8,628 +2.54(+2.03%)
May 12, 2021 128.10 128.10 125.00 125.09 7,047 -4.22(-3.26%)
May 11, 2021 125.91 129.55 125.07 129.31 25,545 -0.40(-0.31%)
May 10, 2021 133.46 133.46 129.69 129.71 8,072 -4.41(-3.29%)
May 07, 2021 132.81 134.51 132.81 134.12 9,840 +2.00(+1.51%)
May 06, 2021 132.02 132.12 129.50 132.12 17,425 -0.16(-0.12%)
May 05, 2021 133.97 133.97 131.74 132.28 7,991 -0.18(-0.14%)
May 04, 2021 135.00 135.37 132.17 132.46 9,159 -4.16(-3.04%)
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.