Skip to main content

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

49.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 49.71 49.71 49.53 49.68 1,685 -0.38(-0.75%)
Dec 05, 2022 49.95 50.06 49.95 50.06 782 -1.81(-3.49%)
Dec 02, 2022 51.64 51.87 51.64 51.87 290 +0.02(+0.04%)
Dec 01, 2022 52.15 52.15 51.66 51.85 4,088 -0.06(-0.11%)
Nov 30, 2022 50.38 51.91 50.38 51.91 1,344 +0.88(+1.73%)
Nov 29, 2022 50.97 51.03 50.97 51.03 3,141 +0.48(+0.95%)
Nov 28, 2022 51.09 51.09 50.54 50.54 911 -0.99(-1.92%)
Nov 25, 2022 51.55 51.55 51.53 51.53 171 +0.42(+0.81%)
Nov 23, 2022 51.00 51.12 50.90 51.12 958 -0.05(-0.11%)
Nov 22, 2022 50.87 51.22 50.87 51.17 684 +0.54(+1.08%)
Nov 21, 2022 50.48 50.63 50.38 50.63 866 +0.19(+0.37%)
Nov 18, 2022 50.62 50.62 50.42 50.44 434 +0.36(+0.72%)
Nov 17, 2022 49.94 50.14 49.91 50.08 518 -0.36(-0.72%)
Nov 16, 2022 51.19 51.19 50.45 50.45 3,121 -0.78(-1.51%)
Nov 15, 2022 51.55 51.55 51.22 51.22 381 +0.46(+0.91%)
Nov 14, 2022 51.25 51.25 50.76 50.76 259 -0.67(-1.30%)
Nov 11, 2022 51.72 51.72 51.43 51.43 451 -0.06(-0.12%)
Nov 10, 2022 51.55 51.55 51.25 51.49 899 +2.61(+5.34%)
Nov 09, 2022 48.87 48.88 48.87 48.88 259 -0.78(-1.57%)
Nov 08, 2022 50.20 50.20 49.55 49.66 437 -0.20(-0.39%)
Nov 07, 2022 49.49 49.90 49.49 49.86 1,610 +0.30(+0.60%)
Nov 04, 2022 49.13 49.59 48.97 49.56 551 +1.03(+2.12%)
Nov 03, 2022 48.07 48.65 48.07 48.53 1,013 -0.62(-1.26%)
Nov 02, 2022 49.75 50.28 49.15 49.15 409 -1.15(-2.28%)
Nov 01, 2022 50.53 50.53 50.28 50.29 2,196 -0.01(-0.02%)
Oct 31, 2022 49.92 50.39 49.92 50.30 1,749 +0.20(+0.41%)
Oct 28, 2022 48.90 50.10 48.84 50.10 1,838 +1.33(+2.74%)
Oct 27, 2022 49.14 49.15 48.77 48.77 1,488 +0.26(+0.54%)
Oct 26, 2022 49.03 49.03 48.50 48.50 389 -0.04(-0.08%)
Oct 25, 2022 47.65 48.73 47.65 48.54 1,786 +0.95(+1.99%)
Oct 24, 2022 47.43 47.65 47.40 47.60 1,227 +0.39(+0.82%)
Oct 21, 2022 46.52 47.23 46.52 47.21 875 +0.86(+1.86%)
Oct 20, 2022 46.69 46.69 46.14 46.35 1,364 -0.98(-2.07%)
Oct 19, 2022 47.33 47.33 47.33 47.33 18 -0.58(-1.21%)
Oct 18, 2022 48.70 48.70 47.81 47.91 1,774 +0.10(+0.20%)
Oct 17, 2022 47.81 47.81 47.81 47.81 85 +1.16(+2.50%)
Oct 14, 2022 48.13 48.19 46.65 46.65 1,546 -0.68(-1.44%)
Oct 13, 2022 47.51 47.51 47.30 47.33 1,509 +1.61(+3.52%)
Oct 12, 2022 46.12 46.12 45.72 45.72 1,960 -0.14(-0.31%)
Oct 11, 2022 45.19 45.87 45.19 45.86 1,448 +0.46(+1.01%)
Oct 10, 2022 45.81 45.81 45.37 45.40 2,584 +0.12(+0.26%)
Oct 07, 2022 45.29 45.29 45.29 45.29 100 -1.01(-2.17%)
Oct 06, 2022 46.37 46.37 46.29 46.29 748 -0.43(-0.92%)
Oct 05, 2022 46.58 46.74 46.57 46.72 818 -0.68(-1.43%)
Oct 04, 2022 47.30 47.40 47.14 47.40 867 +1.76(+3.85%)
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.