Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
135.41
+0.34 (0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 134.29 | 137.22 | 134.29 | 135.41 | 135.41 | 0.25% | 11,898 |
| Dec 19, 2024 | 137.14 | 137.14 | 134.79 | 135.07 | 135.07 | -0.38% | 16,569 |
| Dec 18, 2024 | 141.90 | 141.90 | 134.81 | 135.58 | 135.58 | -3.86% | 29,377 |
| Dec 17, 2024 | 143.83 | 143.83 | 140.82 | 141.02 | 141.02 | -1.68% | 17,002 |
| Dec 16, 2024 | 143.25 | 144.15 | 142.40 | 143.42 | 143.42 | 0.36% | 4,669 |
| Dec 13, 2024 | 144.56 | 144.56 | 142.65 | 142.90 | 142.90 | -0.96% | 16,587 |
| Dec 12, 2024 | 145.30 | 145.83 | 144.15 | 144.29 | 144.29 | -0.90% | 16,035 |
| Dec 11, 2024 | 146.13 | 146.65 | 145.23 | 145.59 | 145.59 | 0.76% | 20,109 |
| Dec 10, 2024 | 144.28 | 145.72 | 144.22 | 144.50 | 144.50 | -0.07% | 13,079 |
| Dec 9, 2024 | 145.94 | 146.15 | 144.57 | 144.60 | 144.60 | -0.63% | 9,140 |
| Dec 6, 2024 | 146.14 | 146.14 | 144.55 | 145.51 | 145.51 | -0.36% | 21,348 |
| Dec 5, 2024 | 148.47 | 148.47 | 146.02 | 146.03 | 146.03 | -1.60% | 5,863 |
| Dec 4, 2024 | 147.70 | 148.41 | 147.39 | 148.41 | 148.41 | 1.06% | 5,449 |
| Dec 3, 2024 | 148.18 | 148.18 | 146.24 | 146.86 | 146.86 | -0.86% | 10,890 |
| Dec 2, 2024 | 146.97 | 148.37 | 146.91 | 148.13 | 148.13 | 0.41% | 18,796 |
| Nov 29, 2024 | 148.07 | 148.07 | 147.26 | 147.52 | 147.52 | 0.42% | 1,354 |
| Nov 27, 2024 | 148.76 | 149.20 | 146.91 | 146.91 | 146.91 | -0.53% | 8,628 |
| Nov 26, 2024 | 149.31 | 149.31 | 147.50 | 147.69 | 147.69 | -1.16% | 22,390 |
| Nov 25, 2024 | 149.47 | 150.73 | 149.40 | 149.43 | 149.43 | 1.60% | 19,046 |
| Nov 22, 2024 | 146.43 | 147.08 | 146.05 | 147.08 | 147.08 | 1.24% | 10,322 |
| Nov 21, 2024 | 143.94 | 145.60 | 143.94 | 145.28 | 145.28 | 1.94% | 10,409 |
| Nov 20, 2024 | 143.12 | 143.12 | 141.62 | 142.51 | 142.51 | -0.38% | 3,709 |
| Nov 19, 2024 | 141.06 | 143.29 | 140.75 | 143.05 | 143.05 | 0.15% | 7,756 |
| Nov 18, 2024 | 143.23 | 143.38 | 142.45 | 142.83 | 142.83 | 0.08% | 7,955 |
| Nov 15, 2024 | 144.18 | 144.18 | 142.34 | 142.71 | 142.71 | -1.02% | 6,377 |
| Nov 14, 2024 | 146.68 | 146.69 | 144.05 | 144.18 | 144.18 | -1.14% | 16,698 |
| Nov 13, 2024 | 146.68 | 147.62 | 145.56 | 145.84 | 145.84 | 0.01% | 12,574 |
| Nov 12, 2024 | 147.79 | 147.79 | 145.83 | 145.83 | 145.83 | -1.58% | 10,570 |
| Nov 11, 2024 | 147.52 | 148.73 | 147.40 | 148.17 | 148.17 | 1.50% | 7,145 |
| Nov 8, 2024 | 144.07 | 146.44 | 144.07 | 145.98 | 145.98 | 1.16% | 6,877 |
| Nov 7, 2024 | 144.92 | 145.37 | 143.76 | 144.31 | 144.31 | -0.34% | 13,797 |
| Nov 6, 2024 | 140.40 | 144.80 | 140.40 | 144.80 | 144.80 | 6.81% | 15,580 |
| Nov 5, 2024 | 131.98 | 135.57 | 131.98 | 135.57 | 135.57 | 2.60% | 2,245 |
| Nov 4, 2024 | 131.22 | 132.67 | 130.70 | 132.14 | 132.14 | 0.69% | 13,711 |
| Nov 1, 2024 | 131.20 | 131.25 | 130.97 | 131.24 | 131.24 | 0.67% | 3,939 |
| Oct 31, 2024 | 131.13 | 131.20 | 130.36 | 130.36 | 130.36 | -1.15% | 1,945 |
| Oct 30, 2024 | 133.52 | 133.52 | 131.88 | 131.88 | 131.88 | 0.23% | 5,221 |
| Oct 29, 2024 | 131.79 | 131.79 | 131.36 | 131.57 | 131.57 | -1.00% | 8,489 |
| Oct 28, 2024 | 132.34 | 133.40 | 132.34 | 132.90 | 132.90 | 1.37% | 3,675 |
| Oct 25, 2024 | 132.04 | 132.04 | 131.07 | 131.10 | 131.10 | -0.10% | 13,616 |
| Oct 24, 2024 | 131.57 | 131.57 | 130.81 | 131.23 | 131.23 | 0.22% | 3,404 |
| Oct 23, 2024 | 131.13 | 131.13 | 130.20 | 130.94 | 130.94 | -0.38% | 3,221 |
| Oct 22, 2024 | 131.83 | 131.99 | 131.30 | 131.44 | 131.44 | -0.56% | 12,444 |
| Oct 21, 2024 | 133.35 | 133.73 | 132.18 | 132.18 | 132.18 | -0.98% | 6,219 |
| Oct 18, 2024 | 134.06 | 134.06 | 133.48 | 133.48 | 133.48 | -0.47% | 1,725 |
| Oct 17, 2024 | 135.02 | 135.02 | 133.83 | 134.11 | 134.11 | -0.68% | 8,047 |
| Oct 16, 2024 | 132.97 | 135.19 | 132.97 | 135.03 | 135.03 | 1.98% | 5,939 |
| Oct 15, 2024 | 132.70 | 133.64 | 132.41 | 132.41 | 132.41 | -0.42% | 5,667 |
| Oct 14, 2024 | 132.02 | 132.98 | 131.83 | 132.98 | 132.98 | 0.79% | 4,191 |
| Oct 11, 2024 | 131.41 | 131.93 | 131.35 | 131.93 | 131.93 | 2.14% | 2,611 |
| Oct 10, 2024 | 128.63 | 129.17 | 128.20 | 129.17 | 129.17 | -1.06% | 2,638 |
| Oct 9, 2024 | 130.66 | 131.36 | 130.34 | 130.55 | 130.55 | 0.40% | 2,042 |
| Oct 8, 2024 | 129.95 | 130.54 | 129.91 | 130.03 | 130.03 | -0.24% | 1,961 |
| Oct 7, 2024 | 130.51 | 130.51 | 129.12 | 130.35 | 130.35 | -0.02% | 3,055 |
| Oct 4, 2024 | 130.08 | 130.43 | 129.48 | 130.37 | 130.37 | 1.43% | 4,031 |
| Oct 3, 2024 | 129.70 | 129.70 | 128.25 | 128.54 | 128.54 | -1.31% | 4,418 |
| Oct 2, 2024 | 130.20 | 130.89 | 129.90 | 130.25 | 130.25 | -0.40% | 1,880 |
| Oct 1, 2024 | 130.73 | 131.47 | 130.03 | 130.77 | 130.77 | -1.16% | 4,856 |
| Sep 30, 2024 | 132.23 | 132.30 | 131.39 | 132.30 | 132.30 | 0.73% | 3,240 |
| Sep 27, 2024 | 131.93 | 132.67 | 131.25 | 131.34 | 131.34 | 0.61% | 2,792 |
| Sep 26, 2024 | 131.42 | 131.42 | 130.54 | 130.54 | 130.54 | 0.96% | 2,829 |
| Sep 25, 2024 | 130.86 | 130.86 | 129.31 | 129.31 | 129.31 | -1.05% | 2,788 |
| Sep 24, 2024 | 130.70 | 130.77 | 130.56 | 130.68 | 130.68 | 0.15% | 1,935 |
| Sep 23, 2024 | 131.63 | 131.63 | 130.13 | 130.48 | 130.48 | 0.37% | 2,847 |
| Sep 20, 2024 | 130.04 | 131.41 | 130.00 | 130.00 | 129.68 | -1.31% | 2,500 |
| Sep 19, 2024 | 131.96 | 131.96 | 130.44 | 131.72 | 131.40 | 2.56% | 3,423 |
| Sep 18, 2024 | 128.23 | 131.35 | 127.78 | 128.43 | 128.12 | 0.20% | 6,145 |
| Sep 17, 2024 | 127.73 | 129.45 | 127.73 | 128.17 | 127.86 | 0.98% | 4,698 |
| Sep 16, 2024 | 126.36 | 126.93 | 126.28 | 126.93 | 126.62 | 0.25% | 7,184 |
| Sep 13, 2024 | 125.50 | 126.82 | 125.50 | 126.61 | 126.30 | 2.29% | 3,021 |
| Sep 12, 2024 | 123.14 | 123.78 | 122.94 | 123.78 | 123.48 | 1.56% | 3,906 |
| Sep 11, 2024 | 118.91 | 122.07 | 118.61 | 121.88 | 121.58 | 0.57% | 2,236 |
| Sep 10, 2024 | 121.56 | 121.68 | 120.22 | 121.19 | 120.90 | -0.30% | 2,985 |
| Sep 9, 2024 | 121.20 | 122.14 | 121.08 | 121.55 | 121.26 | 0.25% | 2,926 |
| Sep 6, 2024 | 121.97 | 121.97 | 121.07 | 121.25 | 120.96 | -1.69% | 2,446 |
| Sep 5, 2024 | 123.80 | 123.80 | 123.34 | 123.34 | 123.04 | -0.95% | 2,270 |
| Sep 4, 2024 | 124.42 | 124.64 | 123.97 | 124.52 | 124.22 | -0.12% | 3,316 |
| Sep 3, 2024 | 127.19 | 127.19 | 124.67 | 124.67 | 124.37 | -3.78% | 2,224 |
| Aug 30, 2024 | 128.60 | 129.56 | 127.93 | 129.56 | 129.25 | 0.86% | 2,766 |
| Aug 29, 2024 | 128.56 | 129.66 | 128.45 | 128.45 | 128.14 | 0.65% | 3,016 |
| Aug 28, 2024 | 127.53 | 128.76 | 127.40 | 127.62 | 127.31 | -0.28% | 2,978 |
| Aug 27, 2024 | 128.36 | 128.36 | 127.54 | 127.98 | 127.67 | -0.88% | 4,132 |
| Aug 26, 2024 | 130.42 | 130.91 | 129.12 | 129.12 | 128.81 | -0.39% | 4,677 |
| Aug 23, 2024 | 127.00 | 129.62 | 127.00 | 129.62 | 129.31 | 3.25% | 2,135 |
| Aug 22, 2024 | 125.89 | 126.48 | 125.54 | 125.54 | 125.23 | -0.78% | 3,483 |
| Aug 21, 2024 | 125.89 | 126.58 | 125.67 | 126.53 | 126.22 | 1.08% | 5,986 |
| Aug 20, 2024 | 125.60 | 125.60 | 124.98 | 125.18 | 124.88 | -1.43% | 2,438 |
| Aug 19, 2024 | 126.01 | 126.99 | 126.01 | 126.99 | 126.68 | 1.10% | 2,909 |
| Aug 16, 2024 | 125.89 | 125.89 | 125.35 | 125.61 | 125.30 | -0.31% | 2,171 |
| Aug 15, 2024 | 126.24 | 126.40 | 125.03 | 126.00 | 125.69 | 2.52% | 9,288 |
| Aug 14, 2024 | 123.98 | 123.98 | 122.61 | 122.90 | 122.60 | -0.32% | 3,519 |
| Aug 13, 2024 | 122.01 | 123.29 | 121.48 | 123.29 | 122.99 | 1.57% | 6,869 |
| Aug 12, 2024 | 123.28 | 123.28 | 120.87 | 121.38 | 121.09 | -1.32% | 11,176 |
| Aug 9, 2024 | 122.97 | 123.01 | 122.33 | 123.01 | 122.71 | -0.41% | 2,944 |
| Aug 8, 2024 | 122.04 | 123.54 | 122.04 | 123.51 | 123.21 | 2.11% | 6,716 |
| Aug 7, 2024 | 124.98 | 124.98 | 120.96 | 120.96 | 120.67 | -1.59% | 2,857 |
| Aug 6, 2024 | 121.49 | 124.15 | 120.75 | 122.91 | 122.61 | 1.83% | 4,177 |
| Aug 5, 2024 | 117.71 | 121.74 | 117.43 | 120.70 | 120.41 | -3.17% | 17,170 |
| Aug 2, 2024 | 125.92 | 125.92 | 123.02 | 124.65 | 124.35 | -3.72% | 8,204 |
| Aug 1, 2024 | 133.90 | 133.90 | 128.42 | 129.47 | 129.16 | -3.06% | 28,722 |