UK markets close in 4 hours 48 minutes

Invesco S&P SmallCap Materials ETF (PSCM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
78.19-0.20 (-0.25%)
At close: 04:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202478.8578.8578.1978.1978.19200
10 May 202478.3378.3978.0278.3978.394,100
09 May 202478.1278.7778.1278.7078.70800
08 May 202477.3178.0677.3178.0078.001,300
07 May 202478.2378.2477.9777.9777.974,100
06 May 202477.8078.0577.4177.4177.411,300
03 May 202477.2577.2777.2577.2777.27200
02 May 202477.0877.0876.9776.9776.97200
01 May 202475.9477.2275.7475.7475.74900
30 Apr 202476.1776.1775.7075.7075.70200
29 Apr 202475.2175.7875.2175.6375.63500
26 Apr 202474.9175.3474.9175.0675.062,700
25 Apr 202473.1674.0573.1673.9673.963,700
24 Apr 202473.8373.9873.5073.9473.941,500
23 Apr 202474.1674.3574.0774.0774.07800
22 Apr 202474.2074.2074.0674.0674.06500
19 Apr 202473.7773.9673.7773.9673.96200
18 Apr 202474.1374.1373.4573.8473.846,600
17 Apr 202474.0174.0173.6373.6373.63300
16 Apr 202473.5374.3572.7174.3574.351,100
15 Apr 202474.4274.4273.5973.9273.921,500
12 Apr 202474.2574.2574.1974.1974.19300
11 Apr 202475.3475.3475.3475.3475.34100
10 Apr 202474.2074.5273.8374.5274.52600
09 Apr 202475.6176.1675.6176.1676.165,200
08 Apr 202475.6975.6975.4675.4675.46800
05 Apr 202474.6574.7274.6574.7274.72300
04 Apr 202476.2076.2174.4674.5974.59800
03 Apr 202475.5075.5875.4275.5875.58600
02 Apr 202475.5375.5374.4775.0975.093,200
01 Apr 202475.9475.9475.9475.9475.94200
28 Mar 202476.9276.9276.6976.7876.784,400
27 Mar 202476.3576.8576.3576.8576.85400
26 Mar 202474.8875.2274.8574.9374.931,900
25 Mar 202475.4775.4874.6574.6574.653,100
22 Mar 202475.5775.5774.7974.7974.791,200
21 Mar 202475.5675.5674.9375.3875.385,400
20 Mar 202473.4774.6373.4774.6374.631,400
19 Mar 202473.2673.6073.2673.6073.601,200
18 Mar 202473.4773.4772.7072.7572.752,200
18 Mar 20240.154 Dividend
15 Mar 202473.1473.5373.1473.5373.38700
14 Mar 202472.6972.8872.6972.8872.731,200
13 Mar 202474.3674.3674.3674.3674.20100
12 Mar 202474.6374.7174.0374.0373.87600
11 Mar 202474.5075.3174.5075.3175.15500
08 Mar 202476.3876.3875.7275.7275.562,400
07 Mar 202475.4376.1075.4376.0875.92600
06 Mar 202475.0375.0374.6574.8274.665,500
05 Mar 202474.6574.9374.1874.1874.02400
04 Mar 202475.5375.5374.9574.9574.79700
01 Mar 202474.9474.9974.9474.9974.83300
29 Feb 202474.8274.9874.8274.9874.821,900
28 Feb 202473.4873.4873.4873.4873.33100
27 Feb 202475.5375.5375.0775.1775.01400
26 Feb 202474.8675.0274.6875.0274.861,000
23 Feb 202474.1374.4274.0274.4274.261,200
22 Feb 202473.0574.0673.0574.0673.90300
21 Feb 202472.9472.9472.9472.9472.79200
20 Feb 202472.9072.9072.7372.7372.58300
16 Feb 202473.7474.2473.4273.4273.271,000
15 Feb 202472.4573.8572.4273.8573.701,300
14 Feb 202471.1371.4671.1371.3871.231,200
13 Feb 202469.6869.6869.6869.6869.53100
12 Feb 202470.4572.1070.4572.1071.95400
09 Feb 202470.5970.5970.5970.5970.44200
08 Feb 202470.2170.2170.2170.2170.06100
07 Feb 202468.7069.5268.7069.5269.371,000
06 Feb 202468.7668.7668.4468.6868.54800
05 Feb 202469.2769.2768.5668.5668.42200
02 Feb 202469.6270.2969.6270.0169.861,200
01 Feb 202469.3770.1069.1670.0569.902,800
31 Jan 202470.7671.4669.7169.7169.563,400
30 Jan 202471.4071.4071.4071.4071.25100
29 Jan 202471.5571.5571.5571.5571.40100
26 Jan 202470.9070.9770.7870.9770.821,500
25 Jan 202470.9470.9469.9070.2770.12600
24 Jan 202471.1271.1270.6870.6870.53100
23 Jan 202472.0772.2171.7571.7571.60800
22 Jan 202471.6171.6171.6171.6171.46100
19 Jan 202469.2370.4769.0570.4770.32600
18 Jan 202469.1970.0469.1970.0469.89600
17 Jan 202469.0869.0868.6868.9168.771,600
16 Jan 202469.8169.8869.4469.4869.331,300
12 Jan 202470.4270.7370.3770.7370.58700
11 Jan 202469.8670.4669.7570.4670.311,500
10 Jan 202469.9370.5169.9370.5170.36400
09 Jan 202470.6670.8670.3970.5570.40600
08 Jan 202471.2871.6171.2071.6171.46800
05 Jan 202472.1172.1171.2671.2671.11300
04 Jan 202471.3271.9971.3271.6471.491,100
03 Jan 202471.8371.8371.0871.2471.091,500
02 Jan 202473.0273.1572.8773.1573.00500
29 Dec 202374.3274.3273.7873.8073.651,000
28 Dec 202374.9675.1174.9374.9374.77700
27 Dec 202375.5075.5074.9374.9674.801,800
26 Dec 202374.3475.1374.3475.1374.971,900
22 Dec 202374.1174.1174.1174.1173.95200
21 Dec 202373.1973.2772.7473.2773.12800
20 Dec 202373.2073.8672.1572.1572.001,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...