Canada markets close in 2 hours 1 minute

Invesco S&P SmallCap Materials ETF (PSCM)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
77.44+0.03 (+0.04%)
As of 04:00PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202477.8077.4477.4477.4477.44178
May 03, 202477.2577.2777.2577.2777.27200
May 02, 202477.0877.0876.9776.9776.97200
May 01, 202475.9477.2275.7475.7475.74900
Apr 30, 202476.1776.1775.7075.7075.70200
Apr 29, 202475.2175.7875.2175.6375.63500
Apr 26, 202474.9175.3474.9175.0675.062,700
Apr 25, 202473.1674.0573.1673.9673.963,700
Apr 24, 202473.8373.9873.5073.9473.941,500
Apr 23, 202474.1674.3574.0774.0774.07800
Apr 22, 202474.2074.2074.0674.0674.06500
Apr 19, 202473.7773.9673.7773.9673.96200
Apr 18, 202474.1374.1373.4573.8473.846,600
Apr 17, 202474.0174.0173.6373.6373.63300
Apr 16, 202473.5374.3572.7174.3574.351,100
Apr 15, 202474.4274.4273.5973.9273.921,500
Apr 12, 202474.2574.2574.1974.1974.19300
Apr 11, 202475.3475.3475.3475.3475.34100
Apr 10, 202474.2074.5273.8374.5274.52600
Apr 09, 202475.6176.1675.6176.1676.165,200
Apr 08, 202475.6975.6975.4675.4675.46800
Apr 05, 202474.6574.7274.6574.7274.72300
Apr 04, 202476.2076.2174.4674.5974.59800
Apr 03, 202475.5075.5875.4275.5875.58600
Apr 02, 202475.5375.5374.4775.0975.093,200
Apr 01, 202475.9475.9475.9475.9475.94200
Mar 28, 202476.9276.9276.6976.7876.784,400
Mar 27, 202476.3576.8576.3576.8576.85400
Mar 26, 202474.8875.2274.8574.9374.931,900
Mar 25, 202475.4775.4874.6574.6574.653,100
Mar 22, 202475.5775.5774.7974.7974.791,200
Mar 21, 202475.5675.5674.9375.3875.385,400
Mar 20, 202473.4774.6373.4774.6374.631,400
Mar 19, 202473.2673.6073.2673.6073.601,200
Mar 18, 202473.4773.4772.7072.7572.752,200
Mar 18, 20240.154 Dividend
Mar 15, 202473.1473.5373.1473.5373.38700
Mar 14, 202472.6972.8872.6972.8872.731,200
Mar 13, 202474.3674.3674.3674.3674.20100
Mar 12, 202474.6374.7174.0374.0373.87600
Mar 11, 202474.5075.3174.5075.3175.15500
Mar 08, 202476.3876.3875.7275.7275.562,400
Mar 07, 202475.4376.1075.4376.0875.92600
Mar 06, 202475.0375.0374.6574.8274.665,500
Mar 05, 202474.6574.9374.1874.1874.02400
Mar 04, 202475.5375.5374.9574.9574.79700
Mar 01, 202474.9474.9974.9474.9974.83300
Feb 29, 202474.8274.9874.8274.9874.821,900
Feb 28, 202473.4873.4873.4873.4873.33100
Feb 27, 202475.5375.5375.0775.1775.01400
Feb 26, 202474.8675.0274.6875.0274.861,000
Feb 23, 202474.1374.4274.0274.4274.261,200
Feb 22, 202473.0574.0673.0574.0673.90300
Feb 21, 202472.9472.9472.9472.9472.79200
Feb 20, 202472.9072.9072.7372.7372.58300
Feb 16, 202473.7474.2473.4273.4273.271,000
Feb 15, 202472.4573.8572.4273.8573.701,300
Feb 14, 202471.1371.4671.1371.3871.231,200
Feb 13, 202469.6869.6869.6869.6869.53100
Feb 12, 202470.4572.1070.4572.1071.95400
Feb 09, 202470.5970.5970.5970.5970.44200
Feb 08, 202470.2170.2170.2170.2170.06100
Feb 07, 202468.7069.5268.7069.5269.371,000
Feb 06, 202468.7668.7668.4468.6868.54800
Feb 05, 202469.2769.2768.5668.5668.42200
Feb 02, 202469.6270.2969.6270.0169.861,200
Feb 01, 202469.3770.1069.1670.0569.902,800
Jan 31, 202470.7671.4669.7169.7169.563,400
Jan 30, 202471.4071.4071.4071.4071.25100
Jan 29, 202471.5571.5571.5571.5571.40100
Jan 26, 202470.9070.9770.7870.9770.821,500
Jan 25, 202470.9470.9469.9070.2770.12600
Jan 24, 202471.1271.1270.6870.6870.53100
Jan 23, 202472.0772.2171.7571.7571.60800
Jan 22, 202471.6171.6171.6171.6171.46100
Jan 19, 202469.2370.4769.0570.4770.32600
Jan 18, 202469.1970.0469.1970.0469.89600
Jan 17, 202469.0869.0868.6868.9168.771,600
Jan 16, 202469.8169.8869.4469.4869.331,300
Jan 12, 202470.4270.7370.3770.7370.58700
Jan 11, 202469.8670.4669.7570.4670.311,500
Jan 10, 202469.9370.5169.9370.5170.36400
Jan 09, 202470.6670.8670.3970.5570.40600
Jan 08, 202471.2871.6171.2071.6171.46800
Jan 05, 202472.1172.1171.2671.2671.11300
Jan 04, 202471.3271.9971.3271.6471.491,100
Jan 03, 202471.8371.8371.0871.2471.091,500
Jan 02, 202473.0273.1572.8773.1573.00500
Dec 29, 202374.3274.3273.7873.8073.651,000
Dec 28, 202374.9675.1174.9374.9374.77700
Dec 27, 202375.5075.5074.9374.9674.801,800
Dec 26, 202374.3475.1374.3475.1374.971,900
Dec 22, 202374.1174.1174.1174.1173.95200
Dec 21, 202373.1973.2772.7473.2773.12800
Dec 20, 202373.2073.8672.1572.1572.001,500
Dec 19, 202372.5973.2972.5973.2973.14500
Dec 18, 202371.2871.2871.1071.1270.97300
Dec 18, 20230.199 Dividend
Dec 15, 202370.9770.9870.9370.9470.591,300
Dec 14, 202369.4970.9369.4970.5770.22900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...