Skip to main content

S&P Smallcap Financials Invesco ETF (NQ: PSCF )

48.41 +0.36 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.72 44.72 44.72 2,772 +0.29(+0.64%)
Dec 30, 2020 44.51 44.51 44.35 44.43 2,772 +0.35(+0.80%)
Dec 29, 2020 44.77 44.77 43.96 44.08 5,676 -0.79(-1.77%)
Dec 28, 2020 44.78 45.11 44.66 44.88 63,119 +0.28(+0.64%)
Dec 24, 2020 44.41 44.59 44.24 44.59 5,144 +0.04(+0.10%)
Dec 23, 2020 44.53 44.55 44.45 44.55 1,091 +0.67(+1.52%)
Dec 22, 2020 44.05 44.22 43.69 43.88 3,062 -0.16(-0.36%)
Dec 21, 2020 44.11 44.16 43.65 44.04 6,627 -0.35(-0.79%)
Dec 18, 2020 45.10 45.16 44.35 44.39 2,626 -0.70(-1.56%)
Dec 17, 2020 44.98 45.11 44.77 45.09 2,584 +0.14(+0.30%)
Dec 16, 2020 44.97 45.28 44.91 44.95 13,521 +0.06(+0.14%)
Dec 15, 2020 44.23 44.89 44.05 44.89 5,282 +0.46(+1.03%)
Dec 14, 2020 44.43 44.43 44.43 44.43 1,062 +0.71(+1.63%)
Dec 11, 2020 43.77 43.77 43.64 43.72 2,407 -0.31(-0.70%)
Dec 10, 2020 43.53 44.03 43.53 44.03 4,757 +0.04(+0.08%)
Dec 09, 2020 44.16 44.16 43.88 43.99 1,734 +0.20(+0.46%)
Dec 08, 2020 43.41 43.79 43.40 43.79 1,362 +0.22(+0.52%)
Dec 07, 2020 43.72 43.72 43.46 43.57 2,970 -0.28(-0.64%)
Dec 04, 2020 43.35 43.85 43.26 43.85 2,736 +0.81(+1.89%)
Dec 03, 2020 42.91 43.08 42.59 43.03 3,652 +0.71(+1.68%)
Dec 02, 2020 42.13 42.32 42.00 42.32 1,940 +0.18(+0.42%)
Dec 01, 2020 42.07 42.55 41.89 42.14 4,751 +0.73(+1.77%)
Nov 30, 2020 42.82 42.82 41.37 41.41 3,490 -1.42(-3.30%)
Nov 27, 2020 43.35 43.35 42.45 42.82 875 -0.44(-1.02%)
Nov 25, 2020 43.56 43.62 43.07 43.26 8,974 -0.48(-1.11%)
Nov 24, 2020 43.17 43.75 43.17 43.75 2,483 +1.40(+3.30%)
Nov 23, 2020 41.99 42.56 41.99 42.35 3,859 +0.64(+1.54%)
Nov 20, 2020 41.72 41.72 41.39 41.71 2,298 -0.14(-0.33%)
Nov 19, 2020 41.79 41.85 41.24 41.85 1,842 -0.14(-0.32%)
Nov 18, 2020 42.59 42.59 41.98 41.98 2,202 -0.54(-1.27%)
Nov 17, 2020 42.12 42.52 41.51 42.52 1,386 +0.20(+0.48%)
Nov 16, 2020 41.93 42.41 41.80 42.32 6,786 +1.45(+3.55%)
Nov 13, 2020 40.07 40.87 40.06 40.87 3,174 +1.32(+3.33%)
Nov 12, 2020 40.24 40.24 39.44 39.55 3,314 -0.91(-2.26%)
Nov 11, 2020 41.40 41.40 40.19 40.47 4,025 -1.06(-2.56%)
Nov 10, 2020 41.03 41.53 40.45 41.53 2,587 +0.69(+1.68%)
Nov 09, 2020 40.89 40.89 38.93 40.84 2,233 +4.32(+11.81%)
Nov 06, 2020 36.81 36.81 36.47 36.53 766 -0.62(-1.67%)
Nov 05, 2020 36.58 37.31 36.58 37.15 1,774 +0.82(+2.27%)
Nov 04, 2020 36.80 36.80 36.31 36.32 570 -1.17(-3.12%)
Nov 03, 2020 37.39 37.49 37.15 37.49 1,647 +0.93(+2.54%)
Nov 02, 2020 36.26 36.56 36.23 36.56 1,409 +0.93(+2.61%)
Oct 30, 2020 35.93 35.93 35.63 35.63 1,860 -0.36(-1.01%)
Oct 29, 2020 35.13 36.00 35.06 36.00 2,230 +0.56(+1.57%)
Oct 28, 2020 35.72 35.93 35.18 35.44 2,534 -1.68(-4.53%)
Oct 27, 2020 37.12 37.12 37.12 267 +0.00(+0.00%)
Oct 26, 2020 37.52 37.52 36.93 37.12 844 -0.65(-1.73%)
Oct 23, 2020 37.94 37.94 37.50 37.77 1,094 +0.31(+0.82%)
Oct 22, 2020 36.58 37.47 36.58 37.47 1,454 +0.74(+2.02%)
Oct 21, 2020 36.77 36.77 36.72 36.72 828 +0.18(+0.49%)
Oct 20, 2020 36.55 36.55 36.55 36.55 525 +0.26(+0.71%)
Oct 19, 2020 36.77 36.87 36.29 36.29 3,782 -0.59(-1.59%)
Oct 16, 2020 36.92 37.05 36.48 36.88 2,517 -0.16(-0.43%)
Oct 15, 2020 35.84 37.03 35.84 37.03 1,661 +0.45(+1.24%)
Oct 14, 2020 36.66 36.69 36.58 36.58 1,164 -0.29(-0.78%)
Oct 13, 2020 37.28 37.31 36.87 36.87 2,279 -0.79(-2.10%)
Oct 12, 2020 37.28 37.79 37.28 37.66 2,986 +0.42(+1.12%)
Oct 09, 2020 37.62 37.62 37.24 37.24 2,079 -0.28(-0.74%)
Oct 08, 2020 37.04 37.52 37.04 37.52 1,958 +0.87(+2.39%)
Oct 07, 2020 37.19 37.20 36.62 36.64 4,773 +0.14(+0.37%)
Oct 06, 2020 37.15 37.15 36.51 36.51 1,020 -0.16(-0.42%)
Oct 05, 2020 36.54 36.66 36.45 36.66 715 +0.62(+1.72%)
Oct 02, 2020 34.96 36.04 34.96 36.04 985 +0.88(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.