NasdaqGM - Nasdaq Real Time Price USD

Invesco S&P SmallCap Materials ETF (PSCM)

79.20 +1.04 (+1.33%)
As of 3:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 11, 2024 79.16 79.20 79.16 79.20 79.20 317
Oct 10, 2024 77.76 78.19 77.76 78.16 78.16 800
Oct 9, 2024 77.96 78.18 77.96 78.18 78.18 200
Oct 8, 2024 77.86 77.86 77.86 77.86 77.86 100
Oct 7, 2024 78.66 78.66 78.66 78.66 78.66 100
Oct 4, 2024 78.88 78.88 78.88 78.88 78.88 200
Oct 3, 2024 78.35 78.35 77.20 77.20 77.20 300
Oct 2, 2024 79.25 79.25 78.51 78.51 78.51 1,300
Oct 1, 2024 79.29 79.29 79.29 79.29 79.29 200
Sep 30, 2024 80.26 80.36 79.68 80.36 80.36 800
Sep 27, 2024 80.23 80.37 80.23 80.37 80.37 300
Sep 26, 2024 79.79 80.24 79.62 79.66 79.66 1,300
Sep 25, 2024 78.54 78.54 78.47 78.47 78.47 200
Sep 24, 2024 78.91 78.91 78.91 78.91 78.91 100
Sep 23, 2024 0.12 Dividend
Sep 23, 2024 77.78 77.78 77.63 77.70 77.70 600
Sep 20, 2024 77.60 77.60 77.60 77.60 77.49 100
Sep 19, 2024 78.44 78.70 78.44 78.67 78.55 600
Sep 18, 2024 75.74 76.66 75.74 76.11 76.00 1,000
Sep 17, 2024 75.78 76.38 75.78 75.97 75.86 600
Sep 16, 2024 74.90 75.26 74.90 75.26 75.15 500
Sep 13, 2024 75.21 75.21 75.05 75.05 74.94 300
Sep 12, 2024 73.49 73.55 73.36 73.52 73.41 2,200
Sep 11, 2024 70.47 72.37 70.44 72.37 72.26 1,500
Sep 10, 2024 72.14 72.14 72.14 72.14 72.03 100
Sep 9, 2024 72.56 72.56 72.56 72.56 72.45 300
Sep 6, 2024 72.20 72.60 72.20 72.60 72.49 500
Sep 5, 2024 74.06 74.06 74.06 74.06 73.95 100
Sep 4, 2024 75.02 75.02 74.76 74.76 74.65 400
Sep 3, 2024 75.40 75.43 75.12 75.12 75.01 700
Aug 30, 2024 78.54 78.74 78.49 78.74 78.62 2,200
Aug 29, 2024 77.97 78.16 77.97 78.16 78.04 300
Aug 28, 2024 77.48 77.86 77.48 77.52 77.41 300
Aug 27, 2024 77.54 77.95 77.54 77.90 77.78 900
Aug 26, 2024 78.83 78.83 77.89 77.89 77.77 400
Aug 23, 2024 78.32 78.32 78.32 78.32 78.20 200
Aug 22, 2024 76.16 76.16 76.16 76.16 76.05 100
Aug 21, 2024 76.77 76.94 76.77 76.94 76.83 300
Aug 20, 2024 76.74 76.74 75.64 75.64 75.53 400
Aug 19, 2024 76.50 76.50 76.50 76.50 76.39 200
Aug 16, 2024 76.11 76.11 76.11 76.11 76.00 100
Aug 15, 2024 75.74 75.76 75.74 75.76 75.65 400
Aug 14, 2024 74.49 74.49 74.49 74.49 74.38 100
Aug 13, 2024 74.85 75.24 74.85 75.24 75.13 3,400
Aug 12, 2024 74.38 74.39 74.38 74.39 74.28 400
Aug 9, 2024 75.11 75.11 75.05 75.05 74.94 300
Aug 8, 2024 75.15 75.80 75.15 75.47 75.36 1,800
Aug 7, 2024 73.50 73.50 73.50 73.50 73.39 100
Aug 6, 2024 75.11 75.11 75.11 75.11 75.00 100
Aug 5, 2024 74.90 74.90 74.16 74.38 74.27 3,300
Aug 2, 2024 78.00 78.00 76.86 77.57 77.46 2,000
Aug 1, 2024 80.95 80.95 80.95 80.95 80.83 100
Jul 31, 2024 83.08 83.31 82.94 83.31 83.19 400
Jul 30, 2024 81.89 81.96 81.89 81.92 81.80 13,200
Jul 29, 2024 82.95 82.95 81.70 82.18 82.06 900
Jul 26, 2024 82.35 82.56 81.94 82.56 82.44 2,000
Jul 25, 2024 82.20 82.20 81.36 81.36 81.24 200
Jul 24, 2024 81.44 81.44 79.97 79.97 79.85 800
Jul 23, 2024 80.70 81.91 80.70 81.67 81.55 4,500
Jul 22, 2024 79.70 80.37 79.70 80.34 80.22 200
Jul 19, 2024 79.29 79.29 79.29 79.29 79.17 100
Jul 18, 2024 81.21 81.79 80.35 80.35 80.23 1,100
Jul 17, 2024 81.43 81.53 81.26 81.26 81.14 700
Jul 16, 2024 81.80 82.21 81.80 82.21 82.09 500
Jul 15, 2024 80.26 80.26 79.46 79.46 79.34 700
Jul 12, 2024 78.16 78.22 78.16 78.22 78.10 200
Jul 11, 2024 77.25 77.25 77.24 77.24 77.13 700
Jul 10, 2024 75.36 75.40 75.36 75.40 75.29 300
Jul 9, 2024 74.82 74.86 74.82 74.86 74.75 200
Jul 8, 2024 75.83 75.83 75.63 75.70 75.59 18,200
Jul 5, 2024 75.73 75.73 74.81 74.96 74.85 2,500
Jul 3, 2024 76.26 76.26 76.16 76.16 76.05 200
Jul 2, 2024 75.08 75.53 75.08 75.53 75.42 2,400
Jul 1, 2024 75.10 75.22 75.10 75.22 75.11 800
Jun 28, 2024 74.68 74.74 74.68 74.74 74.63 300
Jun 27, 2024 74.27 74.40 74.21 74.40 74.29 2,000
Jun 26, 2024 73.48 74.11 73.48 74.11 74.00 100
Jun 25, 2024 73.65 73.80 73.36 73.80 73.69 500
Jun 24, 2024 0.15 Dividend
Jun 24, 2024 75.04 75.04 74.35 74.42 74.31 3,900
Jun 21, 2024 74.19 74.19 74.19 74.19 73.93 100
Jun 20, 2024 75.32 75.32 74.80 74.80 74.54 100
Jun 18, 2024 75.59 75.59 75.29 75.29 75.03 600
Jun 17, 2024 75.55 75.55 75.55 75.55 75.29 100
Jun 14, 2024 75.82 75.82 74.30 74.60 74.34 500
Jun 13, 2024 76.54 76.70 76.49 76.70 76.43 5,800
Jun 12, 2024 77.90 77.90 77.27 77.27 77.00 700
Jun 11, 2024 76.51 76.68 76.51 76.68 76.41 300
Jun 10, 2024 77.00 77.12 76.98 76.98 76.71 18,500
Jun 7, 2024 77.52 77.52 77.41 77.47 77.20 2,300
Jun 6, 2024 78.69 78.90 78.69 78.88 78.61 6,000
Jun 5, 2024 78.01 79.15 78.01 79.15 78.88 300
Jun 4, 2024 78.10 78.15 77.75 77.75 77.48 8,000
Jun 3, 2024 80.83 80.83 80.29 80.29 80.01 200
May 31, 2024 80.24 80.24 80.24 80.24 79.96 100
May 30, 2024 78.55 79.21 78.55 79.21 78.93 300
May 29, 2024 78.40 78.43 78.07 78.14 77.87 1,100
May 28, 2024 79.20 79.20 79.20 79.20 78.92 200
May 24, 2024 78.72 79.19 78.72 79.19 78.91 300
May 23, 2024 78.31 78.31 78.31 78.31 78.04 200
May 22, 2024 79.25 79.25 79.25 79.25 78.97 100
May 21, 2024 80.26 80.26 80.26 80.26 79.98 200
May 20, 2024 79.97 79.97 79.97 79.97 79.69 200
May 17, 2024 79.64 79.75 79.63 79.66 79.38 800
May 16, 2024 79.31 79.67 79.31 79.67 79.39 500
May 15, 2024 79.46 79.46 79.46 79.46 79.18 100
May 14, 2024 78.55 78.55 78.55 78.55 78.28 100
May 13, 2024 78.85 78.85 78.19 78.19 77.92 200
May 10, 2024 78.33 78.39 78.02 78.39 78.12 4,100
May 9, 2024 78.12 78.77 78.12 78.70 78.43 800
May 8, 2024 77.31 78.06 77.31 78.00 77.73 1,300
May 7, 2024 78.23 78.24 77.97 77.97 77.70 4,100
May 6, 2024 77.80 78.05 77.41 77.41 77.14 1,300
May 3, 2024 77.25 77.27 77.25 77.27 77.00 200
May 2, 2024 77.08 77.08 76.97 76.97 76.70 200
May 1, 2024 75.94 77.22 75.74 75.74 75.48 900
Apr 30, 2024 76.17 76.17 75.70 75.70 75.44 200
Apr 29, 2024 75.21 75.78 75.21 75.63 75.37 500
Apr 26, 2024 74.91 75.34 74.91 75.06 74.80 2,700
Apr 25, 2024 73.16 74.05 73.16 73.96 73.70 3,700
Apr 24, 2024 73.83 73.98 73.50 73.94 73.68 1,500
Apr 23, 2024 74.16 74.35 74.07 74.07 73.81 800
Apr 22, 2024 74.20 74.20 74.06 74.06 73.80 500
Apr 19, 2024 73.77 73.96 73.77 73.96 73.70 200
Apr 18, 2024 74.13 74.13 73.45 73.84 73.58 6,600
Apr 17, 2024 74.01 74.01 73.63 73.63 73.37 300
Apr 16, 2024 73.53 74.35 72.71 74.35 74.09 1,100
Apr 15, 2024 74.42 74.42 73.59 73.92 73.66 1,500
Apr 12, 2024 74.25 74.25 74.19 74.19 73.93 300
Apr 11, 2024 75.34 75.34 75.34 75.34 75.08 100
Apr 10, 2024 74.20 74.52 73.83 74.52 74.26 600
Apr 9, 2024 75.61 76.16 75.61 76.16 75.90 5,200
Apr 8, 2024 75.69 75.69 75.46 75.46 75.20 800
Apr 5, 2024 74.65 74.72 74.65 74.72 74.46 300
Apr 4, 2024 76.20 76.21 74.46 74.59 74.33 800
Apr 3, 2024 75.50 75.58 75.42 75.58 75.32 600
Apr 2, 2024 75.53 75.53 74.47 75.09 74.83 3,200
Apr 1, 2024 75.94 75.94 75.94 75.94 75.68 200
Mar 28, 2024 76.92 76.92 76.69 76.78 76.51 4,400
Mar 27, 2024 76.35 76.85 76.35 76.85 76.58 400
Mar 26, 2024 74.88 75.22 74.85 74.93 74.67 1,900
Mar 25, 2024 75.47 75.48 74.65 74.65 74.39 3,100
Mar 22, 2024 75.57 75.57 74.79 74.79 74.53 1,200
Mar 21, 2024 75.56 75.56 74.93 75.38 75.12 5,400
Mar 20, 2024 73.47 74.63 73.47 74.63 74.37 1,400
Mar 19, 2024 73.26 73.60 73.26 73.60 73.34 1,200
Mar 18, 2024 0.15 Dividend
Mar 18, 2024 73.47 73.47 72.70 72.75 72.50 2,200
Mar 15, 2024 73.14 73.53 73.14 73.53 73.12 700
Mar 14, 2024 72.69 72.88 72.69 72.88 72.47 1,200
Mar 13, 2024 74.36 74.36 74.36 74.36 73.95 100
Mar 12, 2024 74.63 74.71 74.03 74.03 73.62 600
Mar 11, 2024 74.50 75.31 74.50 75.31 74.89 500
Mar 8, 2024 76.38 76.38 75.72 75.72 75.30 2,400
Mar 7, 2024 75.43 76.10 75.43 76.08 75.66 600
Mar 6, 2024 75.03 75.03 74.65 74.82 74.40 5,500
Mar 5, 2024 74.65 74.93 74.18 74.18 73.77 400
Mar 4, 2024 75.53 75.53 74.95 74.95 74.53 700
Mar 1, 2024 74.94 74.99 74.94 74.99 74.57 300
Feb 29, 2024 74.82 74.98 74.82 74.98 74.56 1,900
Feb 28, 2024 73.48 73.48 73.48 73.48 73.07 100
Feb 27, 2024 75.53 75.53 75.07 75.17 74.75 400
Feb 26, 2024 74.86 75.02 74.68 75.02 74.60 1,000
Feb 23, 2024 74.13 74.42 74.02 74.42 74.01 1,200
Feb 22, 2024 73.05 74.06 73.05 74.06 73.65 300
Feb 21, 2024 72.94 72.94 72.94 72.94 72.53 200
Feb 20, 2024 72.90 72.90 72.73 72.73 72.33 300
Feb 16, 2024 73.74 74.24 73.42 73.42 73.01 1,000
Feb 15, 2024 72.45 73.85 72.42 73.85 73.44 1,300
Feb 14, 2024 71.13 71.46 71.13 71.38 70.98 1,200
Feb 13, 2024 69.68 69.68 69.68 69.68 69.29 100
Feb 12, 2024 70.45 72.10 70.45 72.10 71.70 400
Feb 9, 2024 70.59 70.59 70.59 70.59 70.20 200
Feb 8, 2024 70.21 70.21 70.21 70.21 69.82 100
Feb 7, 2024 68.70 69.52 68.70 69.52 69.13 1,000
Feb 6, 2024 68.76 68.76 68.44 68.68 68.30 800
Feb 5, 2024 69.27 69.27 68.56 68.56 68.18 200
Feb 2, 2024 69.62 70.29 69.62 70.01 69.62 1,200
Feb 1, 2024 69.37 70.10 69.16 70.05 69.66 2,800
Jan 31, 2024 70.76 71.46 69.71 69.71 69.32 3,400
Jan 30, 2024 71.40 71.40 71.40 71.40 71.00 100
Jan 29, 2024 71.55 71.55 71.55 71.55 71.15 100
Jan 26, 2024 70.90 70.97 70.78 70.97 70.58 1,500
Jan 25, 2024 70.94 70.94 69.90 70.27 69.88 600
Jan 24, 2024 71.12 71.12 70.68 70.68 70.29 100
Jan 23, 2024 72.07 72.21 71.75 71.75 71.35 800
Jan 22, 2024 71.61 71.61 71.61 71.61 71.21 100
Jan 19, 2024 69.23 70.47 69.05 70.47 70.08 600
Jan 18, 2024 69.19 70.04 69.19 70.04 69.65 600
Jan 17, 2024 69.08 69.08 68.68 68.91 68.53 1,600
Jan 16, 2024 69.81 69.88 69.44 69.48 69.09 1,300
Jan 12, 2024 70.42 70.73 70.37 70.73 70.34 700
Jan 11, 2024 69.86 70.46 69.75 70.46 70.07 1,500
Jan 10, 2024 69.93 70.51 69.93 70.51 70.12 400
Jan 9, 2024 70.66 70.86 70.39 70.55 70.16 600
Jan 8, 2024 71.28 71.61 71.20 71.61 71.21 800
Jan 5, 2024 72.11 72.11 71.26 71.26 70.86 300
Jan 4, 2024 71.32 71.99 71.32 71.64 71.24 1,100
Jan 3, 2024 71.83 71.83 71.08 71.24 70.84 1,500
Jan 2, 2024 73.02 73.15 72.87 73.15 72.74 500
Dec 29, 2023 74.32 74.32 73.78 73.80 73.39 1,000
Dec 28, 2023 74.96 75.11 74.93 74.93 74.51 700
Dec 27, 2023 75.50 75.50 74.93 74.96 74.54 1,800
Dec 26, 2023 74.34 75.13 74.34 75.13 74.71 1,900
Dec 22, 2023 74.11 74.11 74.11 74.11 73.70 200
Dec 21, 2023 73.19 73.27 72.74 73.27 72.86 800
Dec 20, 2023 73.20 73.86 72.15 72.15 71.75 1,500
Dec 19, 2023 72.59 73.29 72.59 73.29 72.88 500
Dec 18, 2023 0.20 Dividend
Dec 18, 2023 71.28 71.28 71.10 71.12 70.72 300
Dec 15, 2023 70.97 70.98 70.93 70.94 70.35 1,300
Dec 14, 2023 69.49 70.93 69.49 70.57 69.98 900
Dec 13, 2023 66.60 68.67 66.60 68.67 68.10 800
Dec 12, 2023 66.56 66.63 66.45 66.45 65.90 1,000
Dec 11, 2023 66.25 67.19 66.25 67.19 66.63 7,900
Dec 8, 2023 67.55 67.55 67.03 67.03 66.47 300
Dec 7, 2023 66.19 66.87 65.95 66.87 66.31 5,800
Dec 6, 2023 67.56 67.56 66.16 66.16 65.61 3,800
Dec 5, 2023 66.64 66.64 66.06 66.06 65.51 1,200
Dec 4, 2023 67.22 67.22 67.22 67.22 66.66 100
Dec 1, 2023 65.52 67.23 65.52 67.03 66.47 1,200
Nov 30, 2023 65.51 65.62 65.43 65.62 65.07 1,900
Nov 29, 2023 65.95 65.95 64.84 64.84 64.30 1,200
Nov 28, 2023 65.26 65.55 65.03 65.03 64.49 500
Nov 27, 2023 65.67 65.67 65.64 65.64 65.09 400
Nov 24, 2023 65.40 65.58 65.40 65.40 64.85 400
Nov 22, 2023 65.00 65.00 65.00 65.00 64.46 300
Nov 21, 2023 64.79 64.79 64.78 64.78 64.24 5,000
Nov 20, 2023 65.19 65.49 65.17 65.36 64.81 1,200
Nov 17, 2023 65.07 65.22 65.07 65.22 64.68 600
Nov 16, 2023 64.42 64.49 64.42 64.42 63.88 500
Nov 15, 2023 65.93 65.93 65.16 65.16 64.62 3,200
Nov 14, 2023 64.96 65.34 64.96 65.34 64.79 6,800
Nov 13, 2023 62.14 62.14 62.00 62.00 61.48 100
Nov 10, 2023 61.25 62.04 61.16 62.04 61.52 1,100
Nov 9, 2023 61.91 62.00 61.22 61.22 60.71 300
Nov 8, 2023 61.39 61.44 61.39 61.44 60.93 300
Nov 7, 2023 61.50 61.60 61.50 61.59 61.08 800
Nov 6, 2023 62.26 62.26 62.26 62.26 61.74 -
Nov 3, 2023 62.67 62.67 62.57 62.57 62.05 600
Nov 2, 2023 59.87 60.97 59.87 60.97 60.46 500
Nov 1, 2023 58.84 59.49 58.84 59.49 58.99 600
Oct 31, 2023 59.30 59.54 59.17 59.54 59.04 3,800
Oct 30, 2023 59.41 59.41 59.29 59.29 58.79 300
Oct 27, 2023 58.62 58.82 58.45 58.82 58.33 1,300
Oct 26, 2023 59.61 59.73 59.25 59.31 58.81 700
Oct 25, 2023 59.00 59.00 58.57 58.61 58.12 500
Oct 24, 2023 59.24 59.24 59.13 59.13 58.64 200
Oct 23, 2023 59.22 59.60 58.81 58.81 58.32 3,100
Oct 20, 2023 60.17 60.25 59.52 59.56 59.06 35,900
Oct 19, 2023 60.14 60.14 60.14 60.14 59.64 200
Oct 18, 2023 62.09 62.09 61.17 61.17 60.66 6,400
Oct 17, 2023 60.95 62.81 60.95 62.67 62.15 2,600
Oct 16, 2023 61.99 61.99 61.54 61.54 61.03 700
Oct 13, 2023 61.01 61.01 60.69 60.71 60.20 700
Oct 12, 2023 62.58 62.58 61.82 61.90 61.38 900
Oct 11, 2023 63.27 63.27 63.16 63.16 62.63 300

Related Tickers