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 (%)
Apr 30, 2021 53.80 53.80 53.57 53.57 1,414 -0.42(-0.78%)
Apr 29, 2021 54.40 54.45 53.75 53.99 2,276 +0.35(+0.65%)
Apr 28, 2021 53.81 53.81 53.55 53.64 3,389 +0.10(+0.20%)
Apr 27, 2021 53.47 53.61 53.38 53.54 4,088 +0.06(+0.10%)
Apr 26, 2021 53.51 54.17 53.45 53.48 3,950 -0.06(-0.12%)
Apr 23, 2021 52.27 53.55 52.27 53.55 5,004 +0.86(+1.62%)
Apr 22, 2021 52.32 52.69 52.32 52.69 2,677 +0.14(+0.26%)
Apr 21, 2021 51.54 52.60 51.54 52.55 17,391 +0.91(+1.77%)
Apr 20, 2021 52.67 52.67 51.33 51.64 35,943 -1.26(-2.38%)
Apr 19, 2021 53.16 53.16 52.39 52.90 3,962 -0.24(-0.46%)
Apr 16, 2021 53.11 53.35 52.78 53.14 16,102 +0.35(+0.66%)
Apr 15, 2021 52.58 52.84 52.09 52.79 7,737 -0.14(-0.26%)
Apr 14, 2021 53.00 53.03 52.92 52.93 36,255 +0.51(+0.96%)
Apr 13, 2021 52.63 52.63 52.11 52.42 5,980 -0.46(-0.87%)
Apr 12, 2021 52.71 53.03 52.58 52.88 6,877 +0.19(+0.36%)
Apr 09, 2021 52.68 52.79 52.44 52.70 7,072 +0.26(+0.50%)
Apr 08, 2021 52.25 52.55 51.74 52.43 14,185 +0.09(+0.18%)
Apr 07, 2021 52.15 52.85 52.13 52.34 19,201 -0.36(-0.69%)
Apr 06, 2021 52.65 52.97 52.58 52.71 6,642 -0.11(-0.20%)
Apr 05, 2021 52.61 52.93 52.32 52.81 12,357 +0.24(+0.45%)
Apr 01, 2021 52.12 52.63 51.90 52.58 13,273 +0.58(+1.11%)
Mar 31, 2021 52.63 52.63 51.87 52.00 14,327 -0.32(-0.61%)
Mar 30, 2021 52.46 52.56 51.55 52.32 7,505 +0.16(+0.31%)
Mar 29, 2021 52.23 52.94 51.59 52.16 6,792 -0.69(-1.30%)
Mar 26, 2021 52.32 52.89 52.32 52.85 6,092 +0.99(+1.92%)
Mar 25, 2021 50.49 52.05 50.14 51.85 12,393 +0.99(+1.94%)
Mar 24, 2021 51.49 52.47 50.87 50.87 5,196 -0.29(-0.57%)
Mar 23, 2021 52.17 52.43 51.11 51.16 8,432 -1.34(-2.55%)
Mar 22, 2021 54.10 54.10 52.17 52.49 14,697 -1.17(-2.17%)
Mar 19, 2021 53.85 54.04 52.94 53.66 26,596 -0.29(-0.54%)
Mar 18, 2021 54.47 55.38 53.66 53.95 45,418 -0.40(-0.74%)
Mar 17, 2021 54.41 54.41 53.92 54.35 21,044 +0.11(+0.20%)
Mar 16, 2021 55.08 55.08 53.91 54.24 13,801 -0.79(-1.43%)
Mar 15, 2021 55.81 55.81 54.54 55.03 15,003 -0.35(-0.63%)
Mar 12, 2021 54.91 55.41 54.69 55.38 28,894 +1.01(+1.85%)
Mar 11, 2021 54.24 54.51 53.81 54.37 20,423 +0.38(+0.71%)
Mar 10, 2021 53.59 54.17 53.10 53.99 34,158 +1.15(+2.18%)
Mar 09, 2021 53.12 53.40 52.19 52.84 18,933 -0.18(-0.34%)
Mar 08, 2021 52.00 53.38 51.91 53.02 31,707 +1.44(+2.80%)
Mar 05, 2021 51.26 51.69 50.47 51.58 7,333 +1.03(+2.03%)
Mar 04, 2021 51.25 51.55 49.75 50.55 28,738 -0.57(-1.11%)
Mar 03, 2021 50.91 51.85 50.91 51.12 16,102 +0.68(+1.35%)
Mar 02, 2021 51.15 51.15 50.33 50.44 6,931 -0.66(-1.30%)
Mar 01, 2021 50.64 51.29 50.64 51.10 19,692 +1.16(+2.32%)
Feb 26, 2021 49.98 50.58 49.42 49.94 14,556 -0.37(-0.74%)
Feb 25, 2021 51.71 51.71 50.25 50.31 12,766 -1.36(-2.64%)
Feb 24, 2021 51.10 51.75 51.10 51.68 7,850 +1.16(+2.30%)
Feb 23, 2021 50.32 50.73 50.11 50.52 7,580 +0.25(+0.50%)
Feb 22, 2021 49.62 50.37 49.53 50.27 4,387 +0.94(+1.91%)
Feb 19, 2021 49.02 49.57 48.97 49.32 6,238 +0.53(+1.09%)
Feb 18, 2021 49.16 49.16 48.70 48.79 7,116 -0.48(-0.97%)
Feb 17, 2021 49.28 49.45 49.06 49.27 9,307 -0.21(-0.43%)
Feb 16, 2021 49.50 49.53 49.34 49.48 18,797 +0.32(+0.64%)
Feb 12, 2021 49.07 49.17 49.00 49.17 9,084 +0.47(+0.96%)
Feb 11, 2021 49.23 49.29 48.55 48.70 2,600 -0.34(-0.69%)
Feb 10, 2021 49.30 49.58 49.04 49.04 16,937 +0.04(+0.09%)
Feb 09, 2021 48.58 49.16 48.45 48.99 10,244 +0.45(+0.92%)
Feb 08, 2021 48.15 48.56 48.15 48.55 6,594 +0.88(+1.85%)
Feb 05, 2021 47.69 47.69 47.48 47.67 3,940 +0.09(+0.18%)
Feb 04, 2021 46.66 47.69 46.62 47.58 11,683 +1.10(+2.37%)
Feb 03, 2021 46.23 46.48 45.80 46.48 3,465 -0.06(-0.12%)
Feb 02, 2021 46.07 46.60 45.98 46.54 3,257 +0.78(+1.71%)
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.