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, 2018 40.59 40.59 39.68 40.29 53,191 -0.09(-0.23%)
Dec 28, 2018 40.15 40.69 39.91 40.38 53,310 +0.53(+1.33%)
Dec 27, 2018 39.19 39.85 38.90 39.85 30,647 -0.18(-0.46%)
Dec 26, 2018 38.93 40.03 38.19 40.03 46,522 +1.17(+3.01%)
Dec 24, 2018 39.86 39.86 38.87 38.87 9,400 -0.83(-2.10%)
Dec 21, 2018 40.19 40.42 39.67 39.70 37,747 -0.55(-1.37%)
Dec 20, 2018 40.23 40.50 39.72 40.25 19,876 -0.22(-0.54%)
Dec 19, 2018 41.50 41.74 40.31 40.47 18,471 -1.15(-2.76%)
Dec 18, 2018 41.93 42.29 41.42 41.62 16,588 +0.02(+0.05%)
Dec 17, 2018 42.59 42.86 41.60 41.60 11,184 -1.05(-2.47%)
Dec 14, 2018 42.87 43.38 42.65 42.65 16,211 -0.57(-1.32%)
Dec 13, 2018 44.00 44.00 43.22 43.22 14,975 -0.66(-1.50%)
Dec 12, 2018 43.85 44.12 43.65 43.88 9,398 +0.40(+0.92%)
Dec 11, 2018 44.00 44.11 43.28 43.48 14,918 -0.23(-0.53%)
Dec 10, 2018 43.62 43.71 43.09 43.71 19,237 -0.30(-0.68%)
Dec 07, 2018 44.18 44.61 43.75 44.01 36,295 +0.20(+0.46%)
Dec 06, 2018 43.46 43.82 43.06 43.81 12,535 -0.36(-0.80%)
Dec 04, 2018 45.94 45.94 43.98 44.16 12,098 -1.78(-3.88%)
Dec 03, 2018 46.73 46.73 45.54 45.94 5,971 -0.29(-0.62%)
Nov 30, 2018 45.92 46.23 45.77 46.23 8,226 +0.54(+1.18%)
Nov 29, 2018 45.65 45.80 45.36 45.69 5,641 -0.14(-0.30%)
Nov 28, 2018 45.15 45.86 44.81 45.83 17,067 +0.73(+1.62%)
Nov 27, 2018 44.97 45.26 44.86 45.10 7,723 +0.03(+0.07%)
Nov 26, 2018 45.02 45.56 45.02 45.06 8,151 -0.07(-0.15%)
Nov 23, 2018 44.68 45.27 44.68 45.13 8,468 +0.21(+0.48%)
Nov 21, 2018 44.91 44.91 44.91 0 +0.41(+0.93%)
Nov 20, 2018 44.79 45.13 44.49 44.50 8,610 -0.74(-1.63%)
Nov 19, 2018 45.36 45.64 44.98 45.24 11,866 -0.31(-0.68%)
Nov 16, 2018 44.91 45.55 44.62 45.55 10,888 +0.45(+1.01%)
Nov 15, 2018 44.22 45.13 44.22 45.10 8,804 +0.21(+0.46%)
Nov 14, 2018 45.31 45.47 44.45 44.89 10,179 -0.13(-0.29%)
Nov 13, 2018 45.19 45.69 45.02 45.02 8,635 -0.26(-0.58%)
Nov 12, 2018 45.44 45.60 45.25 45.28 9,021 -0.18(-0.39%)
Nov 09, 2018 45.74 45.85 45.18 45.46 6,896 -0.40(-0.87%)
Nov 08, 2018 45.51 46.03 45.51 45.86 25,775 +0.26(+0.57%)
Nov 07, 2018 45.24 45.65 45.18 45.60 36,633 +0.48(+1.06%)
Nov 06, 2018 44.97 45.26 44.80 45.12 4,905 +0.41(+0.91%)
Nov 05, 2018 44.53 44.73 44.53 44.72 8,818 +0.24(+0.54%)
Nov 02, 2018 44.55 44.68 44.14 44.48 10,162 +0.03(+0.08%)
Nov 01, 2018 44.26 44.55 44.05 44.44 14,238 +0.54(+1.22%)
Oct 31, 2018 44.80 44.80 43.91 43.91 62,695 -0.42(-0.95%)
Oct 30, 2018 44.03 44.41 43.95 44.33 13,019 +0.61(+1.40%)
Oct 29, 2018 43.67 44.20 43.48 43.72 42,397 +0.60(+1.38%)
Oct 26, 2018 43.03 43.41 42.47 43.12 1,216,494 -0.28(-0.65%)
Oct 25, 2018 42.52 43.49 42.52 43.40 15,356 +1.05(+2.48%)
Oct 24, 2018 43.68 43.68 42.35 42.35 20,533 -1.39(-3.18%)
Oct 23, 2018 43.18 43.78 42.91 43.74 9,347 +0.11(+0.25%)
Oct 22, 2018 44.41 44.49 43.63 43.63 8,328 -0.76(-1.72%)
Oct 19, 2018 44.51 44.81 44.40 44.40 4,718 -0.14(-0.32%)
Oct 18, 2018 45.01 45.13 44.51 44.54 9,643 -0.51(-1.13%)
Oct 17, 2018 45.16 45.17 44.42 45.05 13,056 -0.04(-0.08%)
Oct 16, 2018 44.52 45.08 44.20 45.08 12,536 +0.69(+1.55%)
Oct 15, 2018 44.16 44.58 44.16 44.40 9,362 +0.45(+1.02%)
Oct 12, 2018 45.26 45.26 43.39 43.95 31,939 -0.96(-2.14%)
Oct 11, 2018 45.80 45.91 44.91 44.91 12,784 -1.40(-3.03%)
Oct 10, 2018 46.82 46.95 46.31 46.31 16,350 -0.46(-0.99%)
Oct 09, 2018 46.80 47.02 46.65 46.77 10,853 -0.12(-0.25%)
Oct 08, 2018 46.37 46.89 46.33 46.89 31,338 +0.45(+0.97%)
Oct 05, 2018 46.55 46.69 46.05 46.44 15,727 -0.12(-0.27%)
Oct 04, 2018 46.92 46.92 46.39 46.57 44,664 -0.34(-0.73%)
Oct 03, 2018 46.39 47.02 46.39 46.91 7,908 +0.68(+1.47%)
Oct 02, 2018 46.63 46.63 46.16 46.23 11,777 -0.27(-0.59%)
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.