Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
123.07
+3.49 (2.92%)
May 8, 2025, 4:00 PM - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 120.96 | 124.13 | 120.96 | 123.07 | 123.07 | 2.92% | 9,498 |
| May 7, 2025 | 120.80 | 120.80 | 119.58 | 119.58 | 119.58 | -0.62% | 457 |
| May 6, 2025 | 120.55 | 120.56 | 119.87 | 120.33 | 120.33 | -0.64% | 1,346 |
| May 5, 2025 | 120.67 | 121.92 | 120.67 | 121.11 | 121.11 | -0.63% | 814 |
| May 2, 2025 | 120.28 | 122.32 | 120.28 | 121.87 | 121.87 | 2.92% | 2,053 |
| May 1, 2025 | 117.09 | 118.81 | 117.09 | 118.41 | 118.41 | 1.53% | 1,092 |
| Apr 30, 2025 | 115.46 | 116.76 | 114.72 | 116.63 | 116.63 | -0.54% | 3,750 |
| Apr 29, 2025 | 116.96 | 117.26 | 115.71 | 117.26 | 117.26 | 0.76% | 4,203 |
| Apr 28, 2025 | 117.67 | 117.67 | 115.00 | 116.38 | 116.38 | 0.02% | 1,810 |
| Apr 25, 2025 | 115.63 | 116.35 | 114.89 | 116.35 | 116.35 | -0.15% | 5,190 |
| Apr 24, 2025 | 113.54 | 116.53 | 113.54 | 116.53 | 116.53 | 2.93% | 2,068 |
| Apr 23, 2025 | 115.86 | 116.84 | 113.21 | 113.21 | 113.21 | 1.73% | 3,958 |
| Apr 22, 2025 | 110.38 | 111.41 | 109.44 | 111.28 | 111.28 | 2.15% | 1,927 |
| Apr 21, 2025 | 109.34 | 109.34 | 107.78 | 108.94 | 108.94 | -2.87% | 4,213 |
| Apr 17, 2025 | 111.92 | 112.48 | 111.18 | 112.16 | 112.16 | 0.56% | 4,633 |
| Apr 16, 2025 | 112.80 | 112.80 | 110.07 | 111.53 | 111.53 | -1.17% | 2,671 |
| Apr 15, 2025 | 112.85 | 113.49 | 112.36 | 112.85 | 112.85 | -0.48% | 2,236 |
| Apr 14, 2025 | 113.39 | 113.68 | 111.83 | 113.39 | 113.39 | 0.45% | 22,839 |
| Apr 11, 2025 | 110.44 | 112.98 | 109.15 | 112.88 | 112.88 | 1.38% | 3,753 |
| Apr 10, 2025 | 111.87 | 112.61 | 110.32 | 111.34 | 111.34 | -3.47% | 3,674 |
| Apr 9, 2025 | 104.42 | 116.25 | 104.42 | 115.34 | 115.34 | 9.63% | 10,548 |
| Apr 8, 2025 | 112.12 | 112.22 | 103.54 | 105.21 | 105.21 | -2.10% | 272,126 |
| Apr 7, 2025 | 104.41 | 111.57 | 104.41 | 107.47 | 107.47 | -1.20% | 251,381 |
| Apr 4, 2025 | 109.01 | 109.52 | 105.71 | 108.77 | 108.77 | -4.07% | 18,016 |
| Apr 3, 2025 | 116.37 | 116.37 | 113.33 | 113.39 | 113.39 | -7.44% | 5,484 |
| Apr 2, 2025 | 119.77 | 122.50 | 119.72 | 122.50 | 122.50 | 2.27% | 3,818 |
| Apr 1, 2025 | 117.73 | 119.78 | 117.61 | 119.78 | 119.78 | 0.82% | 4,199 |
| Mar 31, 2025 | 116.50 | 119.29 | 116.50 | 118.80 | 118.80 | -0.39% | 3,418 |
| Mar 28, 2025 | 122.18 | 122.18 | 118.54 | 119.26 | 119.26 | -2.57% | 9,740 |
| Mar 27, 2025 | 123.52 | 123.52 | 122.28 | 122.41 | 122.41 | -0.48% | 4,220 |
| Mar 26, 2025 | 124.31 | 124.45 | 122.98 | 123.00 | 123.00 | -0.77% | 7,794 |
| Mar 25, 2025 | 124.18 | 124.61 | 123.95 | 123.95 | 123.95 | -0.65% | 6,287 |
| Mar 24, 2025 | 123.03 | 124.77 | 123.03 | 124.77 | 124.77 | 2.83% | 3,655 |
| Mar 21, 2025 | 120.72 | 121.33 | 119.91 | 121.33 | 121.15 | -0.97% | 3,096 |
| Mar 20, 2025 | 121.96 | 123.50 | 121.96 | 122.52 | 122.34 | -0.61% | 4,114 |
| Mar 19, 2025 | 121.47 | 123.33 | 121.47 | 123.27 | 123.09 | 1.75% | 3,239 |
| Mar 18, 2025 | 121.95 | 121.95 | 120.67 | 121.15 | 120.97 | -1.15% | 6,965 |
| Mar 17, 2025 | 120.90 | 123.06 | 120.90 | 122.56 | 122.38 | 0.73% | 25,080 |
| Mar 14, 2025 | 119.94 | 121.67 | 119.65 | 121.67 | 121.48 | 2.63% | 2,686 |
| Mar 13, 2025 | 120.20 | 120.55 | 117.70 | 118.55 | 118.37 | -1.58% | 4,438 |
| Mar 12, 2025 | 121.10 | 121.24 | 120.17 | 120.45 | 120.27 | -0.51% | 5,147 |
| Mar 11, 2025 | 121.67 | 121.87 | 120.47 | 121.07 | 120.89 | -0.06% | 8,413 |
| Mar 10, 2025 | 123.19 | 123.19 | 120.78 | 121.14 | 120.96 | -3.06% | 8,334 |
| Mar 7, 2025 | 124.57 | 125.09 | 122.03 | 124.97 | 124.78 | 0.20% | 3,176 |
| Mar 6, 2025 | 124.18 | 125.70 | 124.17 | 124.71 | 124.52 | -0.92% | 10,960 |
| Mar 5, 2025 | 124.11 | 125.96 | 124.01 | 125.87 | 125.68 | 1.38% | 4,977 |
| Mar 4, 2025 | 124.30 | 125.89 | 122.95 | 124.16 | 123.97 | -2.00% | 16,040 |
| Mar 3, 2025 | 131.16 | 131.16 | 126.42 | 126.69 | 126.50 | -2.90% | 13,749 |
| Feb 28, 2025 | 129.47 | 130.47 | 128.68 | 130.47 | 130.28 | 0.69% | 8,907 |
| Feb 27, 2025 | 130.94 | 131.41 | 129.57 | 129.57 | 129.38 | -1.68% | 5,875 |