Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
129.57
-2.21 (-1.68%)
Feb 27, 2025, 4:00 PM EST - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 130.94 | 131.41 | 129.57 | 129.57 | 129.57 | -1.68% | 5,875 |
| Feb 26, 2025 | 132.74 | 133.85 | 131.45 | 131.78 | 131.78 | 0.09% | 13,487 |
| Feb 25, 2025 | 130.57 | 132.26 | 130.48 | 131.67 | 131.67 | 0.92% | 6,685 |
| Feb 24, 2025 | 132.26 | 132.26 | 130.22 | 130.47 | 130.47 | -0.63% | 13,185 |
| Feb 21, 2025 | 136.27 | 136.27 | 131.03 | 131.29 | 131.29 | -3.06% | 4,554 |
| Feb 20, 2025 | 137.04 | 137.04 | 134.51 | 135.44 | 135.44 | -1.26% | 5,611 |
| Feb 19, 2025 | 136.52 | 137.87 | 136.52 | 137.18 | 137.18 | -0.25% | 3,807 |
| Feb 18, 2025 | 137.61 | 137.61 | 136.88 | 137.51 | 137.51 | 0.55% | 5,277 |
| Feb 14, 2025 | 136.99 | 137.04 | 136.58 | 136.76 | 136.76 | 0.14% | 13,565 |
| Feb 13, 2025 | 136.77 | 137.18 | 135.72 | 136.57 | 136.57 | 0.34% | 3,621 |
| Feb 12, 2025 | 136.13 | 137.13 | 135.53 | 136.11 | 136.11 | -1.61% | 5,491 |
| Feb 11, 2025 | 137.88 | 139.18 | 137.88 | 138.34 | 138.34 | -0.42% | 4,914 |
| Feb 10, 2025 | 139.20 | 139.30 | 138.73 | 138.92 | 138.92 | 0.51% | 5,436 |
| Feb 7, 2025 | 138.96 | 138.96 | 137.52 | 138.22 | 138.22 | -0.71% | 3,116 |
| Feb 6, 2025 | 139.44 | 139.65 | 138.19 | 139.21 | 139.21 | 0.21% | 4,892 |
| Feb 5, 2025 | 138.85 | 139.16 | 138.54 | 138.92 | 138.92 | 0.80% | 5,076 |
| Feb 4, 2025 | 137.10 | 138.36 | 137.10 | 137.81 | 137.81 | 0.47% | 3,601 |
| Feb 3, 2025 | 137.01 | 138.38 | 136.98 | 137.17 | 137.17 | -1.65% | 6,005 |
| Jan 31, 2025 | 140.84 | 140.84 | 139.08 | 139.48 | 139.48 | -0.63% | 7,921 |
| Jan 30, 2025 | 140.19 | 141.00 | 140.11 | 140.36 | 140.36 | 0.97% | 7,358 |
| Jan 29, 2025 | 139.35 | 139.54 | 138.43 | 139.01 | 139.01 | -0.31% | 12,273 |
| Jan 28, 2025 | 140.00 | 140.10 | 138.52 | 139.44 | 139.44 | -0.42% | 9,901 |
| Jan 27, 2025 | 140.30 | 140.77 | 139.52 | 140.03 | 140.03 | -1.42% | 16,537 |
| Jan 24, 2025 | 142.43 | 142.65 | 141.78 | 142.05 | 142.05 | -0.42% | 5,422 |
| Jan 23, 2025 | 142.08 | 143.21 | 142.07 | 142.65 | 142.65 | 0.15% | 3,300 |
| Jan 22, 2025 | 143.29 | 143.92 | 142.22 | 142.43 | 142.43 | -0.65% | 13,423 |
| Jan 21, 2025 | 142.19 | 143.44 | 141.68 | 143.37 | 143.37 | 2.05% | 15,192 |
| Jan 17, 2025 | 141.39 | 141.39 | 139.89 | 140.49 | 140.49 | 0.56% | 6,165 |
| Jan 16, 2025 | 139.33 | 140.23 | 139.33 | 139.71 | 139.71 | 0.09% | 6,572 |
| Jan 15, 2025 | 140.86 | 140.86 | 138.91 | 139.59 | 139.59 | 1.70% | 8,501 |
| Jan 14, 2025 | 137.27 | 137.48 | 137.00 | 137.26 | 137.26 | 1.98% | 8,624 |
| Jan 13, 2025 | 131.65 | 134.72 | 131.48 | 134.59 | 134.59 | 0.73% | 6,806 |
| Jan 10, 2025 | 133.94 | 133.94 | 132.95 | 133.62 | 133.62 | -1.25% | 29,296 |
| Jan 8, 2025 | 133.53 | 135.32 | 133.39 | 135.31 | 135.31 | 0.36% | 14,190 |
| Jan 7, 2025 | 136.67 | 136.67 | 134.46 | 134.83 | 134.83 | -0.89% | 16,106 |
| Jan 6, 2025 | 137.80 | 137.80 | 136.04 | 136.04 | 136.04 | -0.18% | 4,348 |
| Jan 3, 2025 | 134.80 | 136.28 | 134.80 | 136.28 | 136.28 | 1.55% | 2,728 |
| Jan 2, 2025 | 135.88 | 136.34 | 134.05 | 134.20 | 134.20 | -0.13% | 29,526 |
| Dec 31, 2024 | 135.02 | 135.59 | 134.37 | 134.37 | 134.37 | -0.18% | 9,220 |
| Dec 30, 2024 | 134.02 | 135.25 | 132.52 | 134.61 | 134.61 | -0.62% | 37,864 |
| Dec 27, 2024 | 136.45 | 136.45 | 134.39 | 135.45 | 135.45 | -1.28% | 13,479 |
| Dec 26, 2024 | 135.59 | 137.26 | 135.59 | 137.21 | 137.21 | 0.40% | 29,141 |
| Dec 24, 2024 | 135.65 | 136.67 | 135.54 | 136.67 | 136.67 | 0.98% | 6,757 |
| Dec 23, 2024 | 135.00 | 135.35 | 134.40 | 135.35 | 135.35 | -0.04% | 14,987 |
| Dec 20, 2024 | 134.29 | 137.22 | 134.29 | 135.41 | 135.17 | 0.25% | 11,898 |
| Dec 19, 2024 | 137.14 | 137.14 | 134.79 | 135.07 | 134.83 | -0.38% | 16,569 |
| Dec 18, 2024 | 141.90 | 141.90 | 134.81 | 135.58 | 135.34 | -3.86% | 29,377 |
| Dec 17, 2024 | 143.83 | 143.83 | 140.82 | 141.02 | 140.77 | -1.68% | 17,002 |
| Dec 16, 2024 | 143.25 | 144.15 | 142.40 | 143.42 | 143.17 | 0.36% | 4,669 |
| Dec 13, 2024 | 144.56 | 144.56 | 142.65 | 142.90 | 142.65 | -0.96% | 16,587 |
| Dec 12, 2024 | 145.30 | 145.83 | 144.15 | 144.29 | 144.03 | -0.90% | 16,035 |
| Dec 11, 2024 | 146.13 | 146.65 | 145.23 | 145.59 | 145.34 | 0.76% | 20,109 |
| Dec 10, 2024 | 144.28 | 145.72 | 144.22 | 144.50 | 144.25 | -0.07% | 13,079 |
| Dec 9, 2024 | 145.94 | 146.15 | 144.57 | 144.60 | 144.35 | -0.63% | 9,140 |
| Dec 6, 2024 | 146.14 | 146.14 | 144.55 | 145.51 | 145.26 | -0.36% | 21,348 |
| Dec 5, 2024 | 148.47 | 148.47 | 146.02 | 146.03 | 145.77 | -1.60% | 5,863 |
| Dec 4, 2024 | 147.70 | 148.41 | 147.39 | 148.41 | 148.15 | 1.06% | 5,449 |
| Dec 3, 2024 | 148.18 | 148.18 | 146.24 | 146.86 | 146.60 | -0.86% | 10,890 |
| Dec 2, 2024 | 146.97 | 148.37 | 146.91 | 148.13 | 147.87 | 0.41% | 18,796 |
| Nov 29, 2024 | 148.07 | 148.07 | 147.26 | 147.52 | 147.26 | 0.42% | 1,354 |
| Nov 27, 2024 | 148.76 | 149.20 | 146.91 | 146.91 | 146.65 | -0.53% | 8,628 |
| Nov 26, 2024 | 149.31 | 149.31 | 147.50 | 147.69 | 147.43 | -1.16% | 22,390 |
| Nov 25, 2024 | 149.47 | 150.73 | 149.40 | 149.43 | 149.17 | 1.60% | 19,046 |
| Nov 22, 2024 | 146.43 | 147.08 | 146.05 | 147.08 | 146.82 | 1.24% | 10,322 |
| Nov 21, 2024 | 143.94 | 145.60 | 143.94 | 145.28 | 145.03 | 1.94% | 10,409 |
| Nov 20, 2024 | 143.12 | 143.12 | 141.62 | 142.51 | 142.26 | -0.38% | 3,709 |
| Nov 19, 2024 | 141.06 | 143.29 | 140.75 | 143.05 | 142.80 | 0.15% | 7,756 |
| Nov 18, 2024 | 143.23 | 143.38 | 142.45 | 142.83 | 142.58 | 0.08% | 7,955 |
| Nov 15, 2024 | 144.18 | 144.18 | 142.34 | 142.71 | 142.46 | -1.02% | 6,377 |
| Nov 14, 2024 | 146.68 | 146.69 | 144.05 | 144.18 | 143.93 | -1.14% | 16,698 |
| Nov 13, 2024 | 146.68 | 147.62 | 145.56 | 145.84 | 145.59 | 0.01% | 12,574 |
| Nov 12, 2024 | 147.79 | 147.79 | 145.83 | 145.83 | 145.58 | -1.58% | 10,570 |
| Nov 11, 2024 | 147.52 | 148.73 | 147.40 | 148.17 | 147.91 | 1.50% | 7,145 |
| Nov 8, 2024 | 144.07 | 146.44 | 144.07 | 145.98 | 145.73 | 1.16% | 6,877 |
| Nov 7, 2024 | 144.92 | 145.37 | 143.76 | 144.31 | 144.06 | -0.34% | 13,797 |
| Nov 6, 2024 | 140.40 | 144.80 | 140.40 | 144.80 | 144.55 | 6.81% | 15,580 |
| Nov 5, 2024 | 131.98 | 135.57 | 131.98 | 135.57 | 135.33 | 2.60% | 2,245 |
| Nov 4, 2024 | 131.22 | 132.67 | 130.70 | 132.14 | 131.91 | 0.69% | 13,711 |
| Nov 1, 2024 | 131.20 | 131.25 | 130.97 | 131.24 | 131.01 | 0.67% | 3,939 |
| Oct 31, 2024 | 131.13 | 131.20 | 130.36 | 130.36 | 130.14 | -1.15% | 1,945 |
| Oct 30, 2024 | 133.52 | 133.52 | 131.88 | 131.88 | 131.65 | 0.23% | 5,221 |
| Oct 29, 2024 | 131.79 | 131.79 | 131.36 | 131.57 | 131.34 | -1.00% | 8,489 |
| Oct 28, 2024 | 132.34 | 133.40 | 132.34 | 132.90 | 132.67 | 1.37% | 3,675 |
| Oct 25, 2024 | 132.04 | 132.04 | 131.07 | 131.10 | 130.88 | -0.10% | 13,616 |
| Oct 24, 2024 | 131.57 | 131.57 | 130.81 | 131.23 | 131.00 | 0.22% | 3,404 |
| Oct 23, 2024 | 131.13 | 131.13 | 130.20 | 130.94 | 130.71 | -0.38% | 3,221 |
| Oct 22, 2024 | 131.83 | 131.99 | 131.30 | 131.44 | 131.21 | -0.56% | 12,444 |
| Oct 21, 2024 | 133.35 | 133.73 | 132.18 | 132.18 | 131.94 | -0.98% | 6,219 |
| Oct 18, 2024 | 134.06 | 134.06 | 133.48 | 133.48 | 133.25 | -0.47% | 1,725 |
| Oct 17, 2024 | 135.02 | 135.02 | 133.83 | 134.11 | 133.88 | -0.68% | 8,047 |
| Oct 16, 2024 | 132.97 | 135.19 | 132.97 | 135.03 | 134.79 | 1.98% | 5,939 |
| Oct 15, 2024 | 132.70 | 133.64 | 132.41 | 132.41 | 132.18 | -0.42% | 5,667 |
| Oct 14, 2024 | 132.02 | 132.98 | 131.83 | 132.98 | 132.74 | 0.79% | 4,191 |
| Oct 11, 2024 | 131.41 | 131.93 | 131.35 | 131.93 | 131.70 | 2.14% | 2,611 |
| Oct 10, 2024 | 128.63 | 129.17 | 128.20 | 129.17 | 128.94 | -1.06% | 2,638 |
| Oct 9, 2024 | 130.66 | 131.36 | 130.34 | 130.55 | 130.33 | 0.40% | 2,042 |
| Oct 8, 2024 | 129.95 | 130.54 | 129.91 | 130.03 | 129.81 | -0.24% | 1,961 |
| Oct 7, 2024 | 130.51 | 130.51 | 129.12 | 130.35 | 130.12 | -0.02% | 3,055 |
| Oct 4, 2024 | 130.08 | 130.43 | 129.48 | 130.37 | 130.15 | 1.43% | 4,031 |
| Oct 3, 2024 | 129.70 | 129.70 | 128.25 | 128.54 | 128.32 | -1.31% | 4,418 |