Yahoo

Mail

Singapore markets close in 4 hours 51 minutes

Straits Times Index
3,072.38
-4.06(-0.13%)
Nikkei
30,252.63
+613.23(+2.07%)
Hang Seng
24,500.05
-10.93(-0.04%)
FTSE 100
7,078.35
-5.02(-0.07%)
BTC-USD
44,400.18
+274.40(+0.62%)
CMC Crypto 200
1,109.88
+0.95(+0.09%)

Invesco S&P SmallCap Industrials ETF (PSCI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

92.17+1.66 (+1.84%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2021	91.52	92.69	91.52	92.17	92.17	1,900
22 Sep 2021	90.90	90.90	90.51	90.51	90.51	800
21 Sep 2021	90.18	90.18	88.87	88.87	88.87	800
20 Sep 2021	88.92	89.79	88.38	88.56	88.56	2,600
20 Sep 2021	0.174 Dividend
17 Sep 2021	90.60	91.17	90.30	91.17	91.00	1,800
16 Sep 2021	91.16	91.27	91.16	91.16	90.99	800
15 Sep 2021	91.14	91.14	90.82	90.82	90.65	900
14 Sep 2021	91.57	91.57	90.46	90.76	90.59	4,200
13 Sep 2021	92.43	92.43	91.57	92.18	92.00	6,100
10 Sep 2021	92.69	92.69	92.62	92.62	92.44	1,000
09 Sep 2021	93.19	93.19	92.48	92.48	92.30	2,400
08 Sep 2021	92.60	93.22	92.42	92.77	92.59	1,400
07 Sep 2021	94.81	94.81	93.89	93.89	93.71	2,600
03 Sep 2021	95.24	95.24	95.24	95.24	95.06	-
02 Sep 2021	94.50	95.50	94.50	95.24	95.06	12,900
01 Sep 2021	94.00	94.69	94.00	94.48	94.30	1,200
31 Aug 2021	94.74	94.80	94.74	94.74	94.56	800
30 Aug 2021	95.68	95.68	95.02	95.03	94.85	2,500
27 Aug 2021	94.74	95.51	94.74	95.36	95.18	1,600
26 Aug 2021	93.33	93.33	92.65	92.85	92.67	1,000
25 Aug 2021	94.00	94.02	93.79	93.79	93.61	1,000
24 Aug 2021	93.33	93.64	93.33	93.46	93.28	2,000
23 Aug 2021	92.75	93.08	92.72	93.06	92.88	2,100
20 Aug 2021	90.71	92.01	90.71	91.88	91.70	3,200
19 Aug 2021	90.53	90.53	90.36	90.36	90.19	1,400
18 Aug 2021	92.38	92.38	92.30	92.38	92.20	3,700
17 Aug 2021	92.99	92.99	91.80	91.96	91.78	7,000
16 Aug 2021	93.31	94.14	93.31	94.11	93.93	700
13 Aug 2021	95.36	95.36	93.71	94.01	93.83	900
12 Aug 2021	95.21	95.21	94.57	94.75	94.57	2,700
11 Aug 2021	93.82	95.12	93.65	95.12	94.94	4,300
10 Aug 2021	92.72	93.93	92.70	93.93	93.75	3,000
09 Aug 2021	92.68	92.74	92.68	92.74	92.56	1,200
06 Aug 2021	93.11	93.43	92.86	93.35	93.17	6,400
05 Aug 2021	92.40	92.55	92.40	92.54	92.36	1,500
04 Aug 2021	91.61	92.31	91.61	91.61	91.44	1,600
03 Aug 2021	91.47	92.92	91.47	92.92	92.74	2,800
02 Aug 2021	92.66	94.22	92.00	92.00	91.82	3,400
30 Jul 2021	92.39	92.45	92.39	92.45	92.27	900
29 Jul 2021	91.62	92.76	91.61	92.66	92.48	6,500
28 Jul 2021	90.56	91.49	90.13	91.20	91.03	5,500
27 Jul 2021	89.78	90.37	89.70	90.01	89.84	2,300
26 Jul 2021	91.15	91.60	90.22	90.45	90.28	5,800
23 Jul 2021	90.06	90.06	89.21	90.00	89.83	1,400
22 Jul 2021	90.99	90.99	89.69	89.82	89.65	1,700
21 Jul 2021	90.55	91.55	90.55	91.08	90.91	4,300
20 Jul 2021	86.99	90.43	86.99	90.43	90.26	3,700
19 Jul 2021	86.91	87.68	85.96	86.69	86.52	10,800
16 Jul 2021	90.68	90.68	88.21	88.21	88.04	1,900
15 Jul 2021	89.97	89.97	88.92	89.30	89.13	2,000
14 Jul 2021	90.75	91.00	90.00	90.02	89.85	3,000
13 Jul 2021	91.73	91.73	90.69	90.69	90.52	4,700
12 Jul 2021	91.58	92.17	91.58	92.13	91.95	1,800
09 Jul 2021	90.80	91.99	90.80	91.82	91.64	1,400
08 Jul 2021	89.15	90.55	88.66	89.53	89.36	4,000
07 Jul 2021	90.42	90.91	90.14	90.88	90.71	5,300
06 Jul 2021	91.40	91.40	90.33	90.34	90.17	13,500
02 Jul 2021	92.67	92.70	92.52	92.70	92.52	1,800
01 Jul 2021	93.74	93.80	93.58	93.60	93.42	2,800
30 Jun 2021	92.66	93.00	92.66	93.00	92.82	1,600
29 Jun 2021	92.71	92.93	92.50	92.50	92.32	3,100
28 Jun 2021	93.42	93.42	92.22	92.50	92.32	2,400
25 Jun 2021	93.65	94.10	93.65	94.10	93.92	1,700
24 Jun 2021	92.10	93.49	91.95	93.48	93.30	1,100
23 Jun 2021	92.06	92.55	92.06	92.17	91.99	8,100
22 Jun 2021	91.15	92.43	91.11	92.28	92.10	1,500
21 Jun 2021	90.17	91.98	90.17	91.90	91.72	6,000
21 Jun 2021	0.085 Dividend
18 Jun 2021	90.34	90.34	89.00	89.03	88.78	13,300
17 Jun 2021	93.60	93.60	90.62	91.70	91.44	5,700
16 Jun 2021	94.01	94.16	93.50	93.80	93.53	2,400
15 Jun 2021	93.75	94.27	93.60	94.10	93.83	2,200
14 Jun 2021	94.37	94.45	93.48	93.98	93.71	12,600
11 Jun 2021	94.08	94.75	94.08	94.62	94.35	4,300
10 Jun 2021	95.26	95.26	93.53	93.54	93.27	5,900
09 Jun 2021	95.99	95.99	95.02	95.05	94.78	3,800
08 Jun 2021	95.29	96.55	95.00	96.51	96.23	5,200
07 Jun 2021	95.67	95.67	94.85	95.16	94.89	2,800
04 Jun 2021	94.74	95.35	94.74	95.34	95.07	3,000
03 Jun 2021	95.01	95.02	94.02	94.96	94.69	8,600
02 Jun 2021	97.74	97.74	95.19	95.19	94.92	6,900
01 Jun 2021	96.29	97.58	96.29	97.35	97.07	18,900
28 May 2021	96.05	96.05	95.06	95.28	95.01	30,900
27 May 2021	95.61	95.82	95.49	95.82	95.55	2,300
26 May 2021	93.61	94.35	93.61	94.35	94.08	2,400
25 May 2021	94.41	95.26	93.82	93.82	93.55	2,900
24 May 2021	94.58	94.65	94.07	94.33	94.06	18,900
21 May 2021	94.12	94.75	93.68	94.14	93.87	4,400
20 May 2021	93.03	93.10	92.69	92.95	92.68	4,500
19 May 2021	93.59	93.73	92.44	93.73	93.46	26,700
18 May 2021	96.42	96.42	95.73	95.73	95.46	6,400
17 May 2021	96.32	96.47	95.41	96.40	96.12	4,800
14 May 2021	95.78	96.86	95.78	96.73	96.45	10,300
13 May 2021	92.24	95.45	92.24	94.97	94.70	297,400
12 May 2021	95.31	95.31	91.91	92.02	91.76	8,200
11 May 2021	94.79	95.70	94.79	95.37	95.10	6,300
10 May 2021	98.87	99.24	97.00	97.00	96.72	10,600
07 May 2021	97.28	98.39	97.28	98.39	98.11	5,900
06 May 2021	96.51	96.75	96.25	96.75	96.47	2,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,072.38-4.06(-0.13%)

Nikkei30,252.63+613.23(+2.07%)

Hang Seng24,500.05-10.93(-0.04%)

FTSE 1007,078.35-5.02(-0.07%)

BTC-USD44,400.18+274.40(+0.62%)

CMC Crypto 2001,109.88+0.95(+0.09%)

Invesco S&P SmallCap Industrials ETF (PSCI)

Straits Times Index
3,072.38
-4.06(-0.13%)

Nikkei
30,252.63
+613.23(+2.07%)

Hang Seng
24,500.05
-10.93(-0.04%)

FTSE 100
7,078.35
-5.02(-0.07%)

BTC-USD
44,400.18
+274.40(+0.62%)

CMC Crypto 200
1,109.88
+0.95(+0.09%)