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

54.66 USD -0.41 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.70 55.36 54.09 54.66 13,358 -0.41(-0.74%)
Feb 25, 2021 56.60 56.60 55.00 55.07 11,664 -1.49(-2.64%)
Feb 24, 2021 55.93 56.64 55.93 56.56 7,173 +1.27(+2.30%)
Feb 23, 2021 55.07 55.52 54.84 55.29 6,926 +0.27(+0.50%)
Feb 22, 2021 54.31 55.13 54.21 55.02 4,009 +1.03(+1.91%)
Feb 19, 2021 53.65 54.26 53.59 53.99 5,700 +0.58(+1.09%)
Feb 18, 2021 53.80 53.80 53.30 53.40 6,502 -0.52(-0.97%)
Feb 17, 2021 53.94 54.12 53.70 53.93 8,504 -0.23(-0.43%)
Feb 16, 2021 54.18 54.21 54.00 54.16 17,175 +0.35(+0.64%)
Feb 12, 2021 53.71 53.81 53.63 53.81 8,300 +0.51(+0.96%)
Feb 11, 2021 53.88 53.95 53.14 53.30 2,376 -0.37(-0.69%)
Feb 10, 2021 53.96 54.26 53.67 53.67 15,475 +0.05(+0.09%)
Feb 09, 2021 53.17 53.81 53.03 53.62 9,360 +0.49(+0.92%)
Feb 08, 2021 52.70 53.15 52.70 53.13 6,025 +0.96(+1.85%)
Feb 05, 2021 52.20 52.20 51.97 52.17 3,600 +0.09(+0.18%)
Feb 04, 2021 51.07 52.20 51.02 52.08 10,675 +1.21(+2.37%)
Feb 03, 2021 50.60 50.87 50.13 50.87 3,166 -0.06(-0.12%)
Feb 02, 2021 50.42 51.00 50.32 50.93 2,976 +0.85(+1.71%)
Feb 01, 2021 49.43 50.08 49.10 50.08 2,211 +0.96(+1.96%)
Jan 29, 2021 50.67 50.67 49.08 49.12 4,400 -1.57(-3.10%)
Jan 28, 2021 50.81 51.05 50.61 50.69 3,429 +0.32(+0.64%)
Jan 27, 2021 51.06 51.13 50.37 50.37 3,450 -1.30(-2.52%)
Jan 26, 2021 52.02 52.32 51.67 51.67 4,807 -0.29(-0.55%)
Jan 25, 2021 52.01 52.19 51.30 51.96 8,363 -0.26(-0.51%)
Jan 22, 2021 51.20 52.22 50.92 52.22 3,500 +0.44(+0.85%)
Jan 21, 2021 52.24 52.26 51.64 51.79 3,802 -0.79(-1.50%)
Jan 20, 2021 52.30 52.60 52.21 52.58 7,164 +0.37(+0.70%)
Jan 19, 2021 52.60 52.65 52.00 52.21 6,851 +0.16(+0.30%)
Jan 15, 2021 51.75 52.13 51.70 52.05 3,600 -0.46(-0.88%)
Jan 14, 2021 52.59 52.78 52.52 52.52 2,408 +0.81(+1.56%)
Jan 13, 2021 52.00 52.15 51.41 51.71 5,557 -0.20(-0.39%)
Jan 12, 2021 51.64 51.95 51.48 51.91 4,790 +0.60(+1.16%)
Jan 11, 2021 50.64 51.32 50.64 51.32 11,063 +0.20(+0.38%)
Jan 08, 2021 51.97 51.97 50.78 51.12 8,900 -0.43(-0.84%)
Jan 07, 2021 52.00 52.00 51.30 51.55 14,936 +0.18(+0.36%)
Jan 06, 2021 50.00 51.90 49.99 51.37 6,655 +2.70(+5.54%)
Jan 05, 2021 48.50 49.08 48.35 48.67 2,453 +0.58(+1.21%)
Jan 04, 2021 49.18 49.18 47.69 48.09 6,312 -0.85(-1.74%)
Dec 31, 2020 48.94 48.94 48.94 2,533 +0.31(+0.64%)
Dec 30, 2020 48.72 48.72 48.54 48.63 2,533 +0.38(+0.80%)
Dec 29, 2020 49.00 49.00 48.12 48.25 5,186 -0.87(-1.77%)
Dec 28, 2020 49.01 49.37 48.88 49.12 57,670 +0.31(+0.64%)
Dec 24, 2020 48.61 48.80 48.42 48.80 4,700 +0.05(+0.10%)
Dec 23, 2020 48.74 48.76 48.65 48.76 997 +0.73(+1.52%)
Dec 22, 2020 48.21 48.40 47.82 48.03 2,798 -0.17(-0.36%)
Dec 21, 2020 48.28 48.33 47.77 48.20 6,055 -0.38(-0.79%)
Dec 18, 2020 49.36 49.43 48.54 48.58 2,400 -0.77(-1.56%)
Dec 17, 2020 49.23 49.37 49.00 49.35 2,361 +0.15(+0.30%)
Dec 16, 2020 49.22 49.56 49.15 49.20 12,354 +0.07(+0.14%)
Dec 15, 2020 48.41 49.13 48.21 49.13 4,826 +0.50(+1.03%)
Dec 14, 2020 48.63 48.63 48.63 48.63 971 +0.78(+1.63%)
Dec 11, 2020 47.91 47.91 47.76 47.85 2,200 -0.34(-0.70%)
Dec 10, 2020 47.64 48.19 47.64 48.19 4,347 +0.04(+0.08%)
Dec 09, 2020 48.34 48.34 48.03 48.15 1,585 +0.22(+0.46%)
Dec 08, 2020 47.51 47.93 47.50 47.93 1,245 +0.25(+0.52%)
Dec 07, 2020 47.85 47.85 47.57 47.68 2,714 -0.31(-0.64%)
Dec 04, 2020 47.45 47.99 47.35 47.99 2,500 +0.89(+1.89%)
Dec 03, 2020 46.96 47.15 46.62 47.10 3,337 +0.78(+1.68%)
Dec 02, 2020 46.11 46.32 45.97 46.32 1,773 +0.20(+0.42%)
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.