Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
73.99
-0.24 (-0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.39 | 74.39 | 73.99 | 73.99 | 73.99 | -0.32% | 2,015 |
| Dec 19, 2024 | 74.57 | 74.57 | 74.23 | 74.23 | 74.23 | -0.67% | 725 |
| Dec 18, 2024 | 78.18 | 78.20 | 74.73 | 74.73 | 74.73 | -4.05% | 2,987 |
| Dec 17, 2024 | 78.98 | 78.98 | 77.74 | 77.88 | 77.88 | -1.96% | 3,575 |
| Dec 16, 2024 | 79.69 | 79.74 | 79.44 | 79.44 | 79.44 | -0.61% | 1,323 |
| Dec 13, 2024 | 79.91 | 79.93 | 79.82 | 79.93 | 79.93 | -1.05% | 1,671 |
| Dec 12, 2024 | 81.34 | 81.34 | 80.71 | 80.78 | 80.78 | -0.96% | 1,473 |
| Dec 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.08% | 39 |
| Dec 10, 2024 | 82.26 | 82.26 | 81.20 | 81.62 | 81.62 | -0.73% | 1,754 |
| Dec 9, 2024 | 83.44 | 83.44 | 82.22 | 82.22 | 82.22 | -0.36% | 1,028 |
| Dec 6, 2024 | 82.30 | 82.58 | 82.17 | 82.52 | 82.52 | -0.87% | 491 |
| Dec 5, 2024 | 83.33 | 83.36 | 83.24 | 83.24 | 83.24 | -1.44% | 1,832 |
| Dec 4, 2024 | 84.65 | 84.65 | 84.13 | 84.46 | 84.46 | -0.42% | 376 |
| Dec 3, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.62% | 73 |
| Dec 2, 2024 | 84.59 | 85.40 | 84.59 | 85.34 | 85.34 | 0.44% | 577 |
| Nov 29, 2024 | 85.16 | 85.28 | 84.97 | 84.97 | 84.97 | 0.36% | 2,013 |
| Nov 27, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.39% | 1,162 |
| Nov 26, 2024 | 85.06 | 85.06 | 84.94 | 85.00 | 85.00 | -1.12% | 1,583 |
| Nov 25, 2024 | 86.45 | 86.48 | 85.96 | 85.96 | 85.96 | 1.60% | 3,557 |
| Nov 22, 2024 | 84.82 | 84.82 | 84.61 | 84.61 | 84.61 | 1.65% | 529 |
| Nov 21, 2024 | 83.09 | 83.43 | 83.09 | 83.24 | 83.24 | 1.23% | 417 |
| Nov 20, 2024 | 82.24 | 82.24 | 82.23 | 82.23 | 82.23 | 0.33% | 388 |
| Nov 19, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.57% | 158 |
| Nov 18, 2024 | 81.81 | 81.81 | 81.50 | 81.50 | 81.50 | 0.26% | 1,089 |
| Nov 15, 2024 | 81.73 | 81.73 | 81.29 | 81.29 | 81.29 | -0.18% | 533 |
| Nov 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.78% | 4,029 |
| Nov 13, 2024 | 83.25 | 83.25 | 82.08 | 82.08 | 82.08 | -0.85% | 1,456 |
| Nov 12, 2024 | 84.23 | 84.23 | 82.78 | 82.78 | 82.78 | -2.15% | 1,052 |
| Nov 11, 2024 | 84.43 | 84.64 | 84.43 | 84.60 | 84.60 | 1.11% | 613 |
| Nov 8, 2024 | 83.16 | 83.67 | 83.16 | 83.67 | 83.67 | 0.34% | 210 |
| Nov 7, 2024 | 83.42 | 83.70 | 83.27 | 83.39 | 83.39 | -1.79% | 4,003 |
| Nov 6, 2024 | 83.92 | 85.04 | 83.92 | 84.90 | 84.90 | 8.08% | 833 |
| Nov 5, 2024 | 77.41 | 78.56 | 77.41 | 78.56 | 78.56 | 2.36% | 227 |
| Nov 4, 2024 | 76.55 | 76.75 | 76.49 | 76.75 | 76.75 | 0.70% | 2,374 |
| Nov 1, 2024 | 75.74 | 76.22 | 75.74 | 76.22 | 76.22 | 0.82% | 307 |
| Oct 31, 2024 | 77.16 | 77.16 | 75.54 | 75.60 | 75.60 | -1.87% | 994 |
| Oct 30, 2024 | 78.26 | 78.26 | 77.04 | 77.04 | 77.04 | -0.44% | 5,637 |
| Oct 29, 2024 | 77.74 | 77.97 | 77.38 | 77.38 | 77.38 | -1.99% | 7,955 |
| Oct 28, 2024 | 78.39 | 78.95 | 78.39 | 78.95 | 78.95 | 2.41% | 460 |
| Oct 25, 2024 | 77.36 | 77.83 | 77.09 | 77.09 | 77.09 | 0.23% | 498 |
| Oct 24, 2024 | 76.88 | 76.91 | 76.65 | 76.91 | 76.91 | 0.29% | 447 |
| Oct 23, 2024 | 76.93 | 77.09 | 76.31 | 76.69 | 76.69 | -0.79% | 3,065 |
| Oct 22, 2024 | 77.79 | 77.80 | 77.30 | 77.30 | 77.30 | -0.86% | 693 |
| Oct 21, 2024 | 77.93 | 77.97 | 77.93 | 77.97 | 77.97 | -1.69% | 1,056 |
| Oct 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.49% | 173 |
| Oct 17, 2024 | 79.66 | 79.79 | 79.66 | 79.70 | 79.70 | -0.09% | 980 |
| Oct 16, 2024 | 79.06 | 79.77 | 79.06 | 79.77 | 79.77 | 1.50% | 311 |
| Oct 15, 2024 | 78.73 | 79.00 | 78.59 | 78.59 | 78.59 | -0.52% | 1,739 |
| Oct 14, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.16% | 250 |
| Oct 11, 2024 | 79.16 | 79.20 | 79.13 | 79.13 | 79.13 | 1.24% | 317 |
| Oct 10, 2024 | 77.76 | 78.19 | 77.76 | 78.16 | 78.16 | -0.03% | 791 |
| Oct 9, 2024 | 77.96 | 78.18 | 77.96 | 78.18 | 78.18 | 0.41% | 191 |
| Oct 8, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.01% | 76 |
| Oct 7, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.29% | 54 |
| Oct 4, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 2.18% | 183 |
| Oct 3, 2024 | 78.35 | 78.35 | 77.20 | 77.20 | 77.20 | -1.67% | 303 |
| Oct 2, 2024 | 79.25 | 79.25 | 78.51 | 78.51 | 78.51 | -0.98% | 1,250 |
| Oct 1, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -1.33% | 203 |
| Sep 30, 2024 | 80.26 | 80.36 | 79.68 | 80.36 | 80.36 | -0.01% | 834 |
| Sep 27, 2024 | 80.23 | 80.37 | 80.23 | 80.37 | 80.37 | 0.89% | 293 |
| Sep 26, 2024 | 79.79 | 80.24 | 79.62 | 79.66 | 79.66 | 1.52% | 1,270 |
| Sep 25, 2024 | 78.54 | 78.54 | 78.47 | 78.47 | 78.47 | -0.56% | 206 |
| Sep 24, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.56% | 110 |
| Sep 23, 2024 | 77.78 | 77.78 | 77.63 | 77.70 | 77.70 | 0.13% | 570 |
| Sep 20, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.48 | -1.36% | 122 |
| Sep 19, 2024 | 78.44 | 78.70 | 78.44 | 78.67 | 78.55 | 3.36% | 564 |
| Sep 18, 2024 | 75.74 | 76.66 | 75.74 | 76.11 | 76.00 | 0.19% | 1,007 |
| Sep 17, 2024 | 75.78 | 76.38 | 75.78 | 75.97 | 75.86 | 0.93% | 635 |
| Sep 16, 2024 | 74.90 | 75.27 | 74.90 | 75.27 | 75.15 | 0.29% | 484 |
| Sep 13, 2024 | 75.21 | 75.21 | 75.05 | 75.05 | 74.94 | 2.09% | 252 |
| Sep 12, 2024 | 73.49 | 73.55 | 73.36 | 73.52 | 73.41 | 1.58% | 2,168 |
| Sep 11, 2024 | 70.47 | 72.37 | 70.44 | 72.37 | 72.27 | 0.32% | 1,528 |
| Sep 10, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.04 | -0.58% | 116 |
| Sep 9, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.45 | -0.06% | 275 |
| Sep 6, 2024 | 72.20 | 72.60 | 72.20 | 72.60 | 72.49 | -1.98% | 462 |
| Sep 5, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 73.96 | -0.93% | 50 |
| Sep 4, 2024 | 75.02 | 75.02 | 74.76 | 74.76 | 74.65 | -0.48% | 408 |
| Sep 3, 2024 | 75.40 | 75.43 | 75.12 | 75.12 | 75.01 | -4.60% | 679 |
| Aug 30, 2024 | 78.54 | 78.74 | 78.49 | 78.74 | 78.63 | 0.74% | 2,169 |
| Aug 29, 2024 | 77.97 | 78.16 | 77.97 | 78.16 | 78.05 | 0.83% | 320 |
| Aug 28, 2024 | 77.48 | 77.86 | 77.48 | 77.52 | 77.41 | -0.49% | 258 |
| Aug 27, 2024 | 77.54 | 77.95 | 77.54 | 77.90 | 77.79 | 0.01% | 862 |
| Aug 26, 2024 | 78.83 | 78.83 | 77.89 | 77.89 | 77.78 | -0.55% | 361 |
| Aug 23, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.21 | 2.83% | 183 |
| Aug 22, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.05 | -1.00% | 43 |
| Aug 21, 2024 | 76.77 | 76.94 | 76.77 | 76.94 | 76.82 | 1.71% | 346 |
| Aug 20, 2024 | 76.74 | 76.74 | 75.64 | 75.64 | 75.53 | -1.12% | 398 |
| Aug 19, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.39 | 0.51% | 158 |
| Aug 16, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.00 | 0.47% | 47 |
| Aug 15, 2024 | 75.74 | 75.76 | 75.74 | 75.76 | 75.64 | 1.70% | 373 |
| Aug 14, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.38 | -1.00% | 102 |
| Aug 13, 2024 | 74.85 | 75.24 | 74.85 | 75.24 | 75.13 | 1.14% | 3,397 |
| Aug 12, 2024 | 74.38 | 74.39 | 74.38 | 74.39 | 74.28 | -0.87% | 404 |
| Aug 9, 2024 | 75.11 | 75.11 | 75.05 | 75.05 | 74.94 | -0.56% | 276 |
| Aug 8, 2024 | 75.15 | 75.80 | 75.15 | 75.47 | 75.35 | 2.67% | 1,785 |
| Aug 7, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.39 | -2.14% | 124 |
| Aug 6, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.00 | 0.98% | 43 |
| Aug 5, 2024 | 74.90 | 74.90 | 74.16 | 74.38 | 74.27 | -4.11% | 3,279 |
| Aug 2, 2024 | 78.00 | 78.00 | 76.86 | 77.57 | 77.46 | -4.18% | 2,023 |
| Aug 1, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.83 | -2.84% | 69 |