Singapore markets close in 4 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202191.5292.6991.5292.1792.171,900
22 Sep 202190.9090.9090.5190.5190.51800
21 Sep 202190.1890.1888.8788.8788.87800
20 Sep 202188.9289.7988.3888.5688.562,600
20 Sep 20210.174 Dividend
17 Sep 202190.6091.1790.3091.1791.001,800
16 Sep 202191.1691.2791.1691.1690.99800
15 Sep 202191.1491.1490.8290.8290.65900
14 Sep 202191.5791.5790.4690.7690.594,200
13 Sep 202192.4392.4391.5792.1892.006,100
10 Sep 202192.6992.6992.6292.6292.441,000
09 Sep 202193.1993.1992.4892.4892.302,400
08 Sep 202192.6093.2292.4292.7792.591,400
07 Sep 202194.8194.8193.8993.8993.712,600
03 Sep 202195.2495.2495.2495.2495.06-
02 Sep 202194.5095.5094.5095.2495.0612,900
01 Sep 202194.0094.6994.0094.4894.301,200
31 Aug 202194.7494.8094.7494.7494.56800
30 Aug 202195.6895.6895.0295.0394.852,500
27 Aug 202194.7495.5194.7495.3695.181,600
26 Aug 202193.3393.3392.6592.8592.671,000
25 Aug 202194.0094.0293.7993.7993.611,000
24 Aug 202193.3393.6493.3393.4693.282,000
23 Aug 202192.7593.0892.7293.0692.882,100
20 Aug 202190.7192.0190.7191.8891.703,200
19 Aug 202190.5390.5390.3690.3690.191,400
18 Aug 202192.3892.3892.3092.3892.203,700
17 Aug 202192.9992.9991.8091.9691.787,000
16 Aug 202193.3194.1493.3194.1193.93700
13 Aug 202195.3695.3693.7194.0193.83900
12 Aug 202195.2195.2194.5794.7594.572,700
11 Aug 202193.8295.1293.6595.1294.944,300
10 Aug 202192.7293.9392.7093.9393.753,000
09 Aug 202192.6892.7492.6892.7492.561,200
06 Aug 202193.1193.4392.8693.3593.176,400
05 Aug 202192.4092.5592.4092.5492.361,500
04 Aug 202191.6192.3191.6191.6191.441,600
03 Aug 202191.4792.9291.4792.9292.742,800
02 Aug 202192.6694.2292.0092.0091.823,400
30 Jul 202192.3992.4592.3992.4592.27900
29 Jul 202191.6292.7691.6192.6692.486,500
28 Jul 202190.5691.4990.1391.2091.035,500
27 Jul 202189.7890.3789.7090.0189.842,300
26 Jul 202191.1591.6090.2290.4590.285,800
23 Jul 202190.0690.0689.2190.0089.831,400
22 Jul 202190.9990.9989.6989.8289.651,700
21 Jul 202190.5591.5590.5591.0890.914,300
20 Jul 202186.9990.4386.9990.4390.263,700
19 Jul 202186.9187.6885.9686.6986.5210,800
16 Jul 202190.6890.6888.2188.2188.041,900
15 Jul 202189.9789.9788.9289.3089.132,000
14 Jul 202190.7591.0090.0090.0289.853,000
13 Jul 202191.7391.7390.6990.6990.524,700
12 Jul 202191.5892.1791.5892.1391.951,800
09 Jul 202190.8091.9990.8091.8291.641,400
08 Jul 202189.1590.5588.6689.5389.364,000
07 Jul 202190.4290.9190.1490.8890.715,300
06 Jul 202191.4091.4090.3390.3490.1713,500
02 Jul 202192.6792.7092.5292.7092.521,800
01 Jul 202193.7493.8093.5893.6093.422,800
30 Jun 202192.6693.0092.6693.0092.821,600
29 Jun 202192.7192.9392.5092.5092.323,100
28 Jun 202193.4293.4292.2292.5092.322,400
25 Jun 202193.6594.1093.6594.1093.921,700
24 Jun 202192.1093.4991.9593.4893.301,100
23 Jun 202192.0692.5592.0692.1791.998,100
22 Jun 202191.1592.4391.1192.2892.101,500
21 Jun 202190.1791.9890.1791.9091.726,000
21 Jun 20210.085 Dividend
18 Jun 202190.3490.3489.0089.0388.7813,300
17 Jun 202193.6093.6090.6291.7091.445,700
16 Jun 202194.0194.1693.5093.8093.532,400
15 Jun 202193.7594.2793.6094.1093.832,200
14 Jun 202194.3794.4593.4893.9893.7112,600
11 Jun 202194.0894.7594.0894.6294.354,300
10 Jun 202195.2695.2693.5393.5493.275,900
09 Jun 202195.9995.9995.0295.0594.783,800
08 Jun 202195.2996.5595.0096.5196.235,200
07 Jun 202195.6795.6794.8595.1694.892,800
04 Jun 202194.7495.3594.7495.3495.073,000
03 Jun 202195.0195.0294.0294.9694.698,600
02 Jun 202197.7497.7495.1995.1994.926,900
01 Jun 202196.2997.5896.2997.3597.0718,900
28 May 202196.0596.0595.0695.2895.0130,900
27 May 202195.6195.8295.4995.8295.552,300
26 May 202193.6194.3593.6194.3594.082,400
25 May 202194.4195.2693.8293.8293.552,900
24 May 202194.5894.6594.0794.3394.0618,900
21 May 202194.1294.7593.6894.1493.874,400
20 May 202193.0393.1092.6992.9592.684,500
19 May 202193.5993.7392.4493.7393.4626,700
18 May 202196.4296.4295.7395.7395.466,400
17 May 202196.3296.4795.4196.4096.124,800
14 May 202195.7896.8695.7896.7396.4510,300
13 May 202192.2495.4592.2494.9794.70297,400
12 May 202195.3195.3191.9192.0291.768,200
11 May 202194.7995.7094.7995.3795.106,300
10 May 202198.8799.2497.0097.0096.7210,600
07 May 202197.2898.3997.2898.3998.115,900
06 May 202196.5196.7596.2596.7596.472,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...