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 (%)
Jul 30, 2021 46.07 46.78 46.07 46.75 4,840 +0.40(+0.86%)
Jul 29, 2021 46.32 46.54 46.32 46.35 17,105 +0.48(+1.05%)
Jul 28, 2021 44.99 45.90 44.90 45.87 18,993 +1.31(+2.93%)
Jul 27, 2021 45.14 45.14 43.95 44.56 12,073 -1.02(-2.23%)
Jul 26, 2021 45.40 45.85 45.38 45.58 27,738 +0.32(+0.70%)
Jul 23, 2021 44.99 45.26 44.62 45.26 15,146 +0.38(+0.85%)
Jul 22, 2021 45.52 45.52 44.79 44.88 16,220 -0.73(-1.61%)
Jul 21, 2021 44.81 45.62 44.81 45.62 65,401 +1.06(+2.38%)
Jul 20, 2021 43.50 44.96 43.50 44.56 9,597 +1.16(+2.66%)
Jul 19, 2021 43.07 43.77 42.92 43.40 36,357 -0.41(-0.93%)
Jul 16, 2021 45.01 45.01 43.81 43.81 68,450 -0.85(-1.90%)
Jul 15, 2021 45.12 45.20 44.25 44.66 22,219 -0.70(-1.54%)
Jul 14, 2021 46.19 46.19 45.36 45.36 9,861 -0.53(-1.15%)
Jul 13, 2021 46.11 46.11 45.88 45.88 12,427 -0.45(-0.98%)
Jul 12, 2021 46.38 46.38 46.07 46.34 13,417 -0.14(-0.31%)
Jul 09, 2021 45.88 46.52 45.88 46.48 16,727 +0.67(+1.45%)
Jul 08, 2021 45.19 46.17 45.02 45.81 56,584 -0.66(-1.41%)
Jul 07, 2021 46.95 47.14 46.09 46.47 17,012 -0.39(-0.83%)
Jul 06, 2021 47.28 47.28 46.60 46.86 13,243 -0.42(-0.88%)
Jul 02, 2021 47.53 47.53 47.28 47.28 59,228 -0.35(-0.74%)
Jul 01, 2021 47.88 47.88 47.55 47.63 20,409 -0.21(-0.45%)
Jun 30, 2021 47.65 47.97 47.65 47.84 8,798 -0.19(-0.40%)
Jun 29, 2021 48.13 48.28 48.00 48.04 21,673 +0.07(+0.14%)
Jun 28, 2021 47.70 48.01 47.62 47.97 64,095 +0.55(+1.17%)
Jun 25, 2021 47.39 47.78 47.39 47.42 10,626 +0.01(+0.01%)
Jun 24, 2021 46.80 47.47 46.80 47.41 68,327 +0.91(+1.97%)
Jun 23, 2021 46.36 46.73 46.36 46.50 37,641 +0.44(+0.96%)
Jun 22, 2021 45.45 46.05 45.45 46.05 29,485 +0.28(+0.60%)
Jun 21, 2021 45.77 46.00 45.77 45.78 10,965 +0.17(+0.37%)
Jun 18, 2021 45.90 45.90 45.32 45.61 9,069 -0.96(-2.07%)
Jun 17, 2021 46.72 46.76 46.19 46.57 10,389 -0.07(-0.15%)
Jun 16, 2021 46.39 46.79 46.37 46.64 15,929 +0.11(+0.24%)
Jun 15, 2021 46.76 46.88 46.50 46.53 11,634 -0.24(-0.51%)
Jun 14, 2021 46.85 46.95 46.68 46.77 16,766 +0.34(+0.74%)
Jun 11, 2021 46.08 46.43 46.08 46.43 11,959 +0.55(+1.21%)
Jun 10, 2021 45.93 45.93 45.64 45.87 9,978 +0.10(+0.22%)
Jun 09, 2021 46.17 46.17 45.75 45.77 21,484 -0.45(-0.97%)
Jun 08, 2021 45.97 46.23 45.80 46.22 15,983 +0.42(+0.91%)
Jun 07, 2021 45.75 45.89 45.59 45.80 12,310 +0.14(+0.31%)
Jun 04, 2021 45.30 45.69 45.30 45.66 11,496 +0.73(+1.62%)
Jun 03, 2021 45.18 45.18 44.73 44.93 16,523 -0.41(-0.90%)
Jun 02, 2021 45.37 45.55 45.34 45.34 10,590 -0.16(-0.34%)
Jun 01, 2021 45.67 45.67 45.30 45.50 16,961 +0.13(+0.28%)
May 28, 2021 45.65 45.65 45.34 45.37 20,734 -0.07(-0.16%)
May 27, 2021 44.99 45.64 44.80 45.45 10,134 +0.50(+1.12%)
May 26, 2021 44.43 44.94 44.43 44.94 6,011 +0.71(+1.61%)
May 25, 2021 44.65 44.77 44.18 44.23 8,621 -0.36(-0.82%)
May 24, 2021 44.19 44.59 44.19 44.59 9,048 +0.68(+1.55%)
May 21, 2021 44.35 44.35 43.91 43.91 8,828 +0.03(+0.07%)
May 20, 2021 43.40 43.88 43.40 43.88 8,618 +0.80(+1.86%)
May 19, 2021 42.14 43.21 42.00 43.08 11,238 +0.12(+0.27%)
May 18, 2021 43.28 43.63 42.96 42.96 15,995 -0.05(-0.12%)
May 17, 2021 43.06 43.06 42.75 43.01 22,771 -0.35(-0.81%)
May 14, 2021 42.86 43.42 42.81 43.36 14,449 +0.83(+1.96%)
May 13, 2021 42.32 42.72 41.69 42.53 25,892 +0.85(+2.03%)
May 12, 2021 42.69 42.69 41.65 41.68 21,148 -1.41(-3.26%)
May 11, 2021 41.96 43.17 41.68 43.09 76,661 -0.13(-0.31%)
May 10, 2021 44.47 44.47 43.22 43.22 24,224 -1.47(-3.29%)
May 07, 2021 44.26 44.82 44.26 44.69 29,530 +0.67(+1.51%)
May 06, 2021 43.99 44.03 43.15 44.03 52,292 -0.05(-0.12%)
May 05, 2021 44.64 44.64 43.90 44.08 23,981 -0.06(-0.14%)
May 04, 2021 44.98 45.11 44.04 44.14 27,486 -1.39(-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.