Singapore markets closed

Invesco S&P SmallCap Industrials ETF (PSCI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.90-1.50 (-1.57%)
At close: 12:04PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202294.2994.2993.9093.9093.902,600
18 Aug 202294.5895.3994.5895.3995.39200
17 Aug 202294.4595.0894.4594.4994.49600
16 Aug 202295.7895.7895.7895.7895.78300
15 Aug 202294.2695.6194.2695.4795.471,800
12 Aug 202294.3695.0594.3695.0595.052,100
11 Aug 202293.9194.1793.7093.7093.702,100
10 Aug 202292.5692.5692.5692.5692.56200
09 Aug 202290.2390.2989.9990.2190.211,600
08 Aug 202291.3591.5691.3491.5691.563,800
05 Aug 202290.1490.9990.1490.9990.991,000
04 Aug 202291.0891.0891.0691.0691.06200
03 Aug 202290.3090.8890.3090.8890.88500
02 Aug 202291.6291.6290.2390.2590.2547,600
01 Aug 202290.6792.5190.1191.8991.895,100
29 Jul 202290.9591.5990.6991.5091.503,000
28 Jul 202288.9090.1388.9090.0090.005,600
27 Jul 202287.4888.5487.1888.5488.54600
26 Jul 202286.8186.8186.8186.8186.81100
25 Jul 202286.2786.4686.2286.4286.42500
22 Jul 202286.3286.3285.4885.8585.851,400
21 Jul 202286.2586.2985.2986.2986.291,500
20 Jul 202286.3786.3786.2986.2986.29300
19 Jul 202285.3185.3185.3185.3185.31200
18 Jul 202282.5382.5381.4781.4781.471,000
15 Jul 202280.5781.4080.1481.4081.401,300
14 Jul 202279.4079.9079.4079.9079.90400
13 Jul 202280.5080.8080.5080.6480.641,200
12 Jul 202281.0981.0981.0981.0981.09300
11 Jul 202281.8081.8081.1481.2481.243,800
08 Jul 202282.3882.4782.0982.0982.09900
07 Jul 202280.9482.5080.9482.5082.5036,100
06 Jul 202280.4081.0880.4080.8380.831,300
05 Jul 202281.6581.6581.6581.6581.65100
01 Jul 202282.3482.3482.3482.3482.34200
30 Jun 202280.2281.7680.2281.5081.501,300
29 Jun 202279.6780.5779.6780.5780.57800
28 Jun 202281.7781.7781.4381.4381.432,600
27 Jun 202282.2883.5382.2882.9682.962,300
24 Jun 202279.9982.1979.9982.1182.112,900
23 Jun 202279.7279.7278.6379.4079.40900
22 Jun 202279.2579.4579.2579.4579.452,500
21 Jun 202278.6880.0378.6879.5879.581,600
21 Jun 20220.153 Dividend
17 Jun 202279.2379.2378.6778.7778.623,600
16 Jun 202280.0080.0078.3278.4578.305,700
15 Jun 202283.8683.8683.1583.2283.0644,600
14 Jun 202282.3882.8482.3482.8482.683,200
13 Jun 202284.7484.7482.9682.9682.801,600
10 Jun 202286.7686.7686.3786.3786.20700
09 Jun 202290.0090.2889.1789.1789.0034,500
08 Jun 202291.0991.0990.1690.4790.291,800
07 Jun 202291.9392.4491.7492.4192.231,700
06 Jun 202290.7591.8490.7591.7991.6135,100
03 Jun 202290.4590.6290.4590.6290.44900
02 Jun 202289.7490.8889.7490.8890.70800
01 Jun 202288.2188.8088.2188.8088.63500
31 May 202288.4488.7188.3788.5388.361,700
27 May 202289.1889.3789.1889.3789.202,000
26 May 202287.1887.6287.1887.6287.451,200
25 May 202285.8285.8785.8285.8785.701,000
24 May 202282.9884.8782.9884.8784.712,300
23 May 202285.0685.3085.0685.3085.131,200
20 May 202286.4086.4083.3884.4084.243,200
19 May 202285.1285.4284.9985.1885.011,200
18 May 202285.7985.8485.7285.7285.551,100
17 May 202286.6788.3086.6788.2688.092,300
16 May 202284.9785.4584.7585.4585.282,400
13 May 202285.6085.7584.9085.2285.05900
12 May 202282.6583.9282.2783.9083.7435,300
11 May 202284.1985.3582.9082.9082.741,400
10 May 202286.5786.5784.2984.5584.391,300
09 May 202286.1086.3685.2785.4885.3116,300
06 May 202287.1787.1785.8686.6286.451,600
05 May 202289.7589.7587.2787.4487.271,100
04 May 202287.9290.6087.6990.6090.421,800
03 May 202287.0687.4587.0687.4587.28300
02 May 202285.9686.6585.0086.6586.48700
29 Apr 202288.0188.0185.7385.7385.561,400
28 Apr 202286.2688.1386.2688.1387.964,100
27 Apr 202286.8386.8585.5785.9085.731,100
26 Apr 202288.2988.2985.7985.7985.627,100
25 Apr 202288.4889.0288.4888.9488.776,600
22 Apr 202290.3290.3289.1389.1388.96800
21 Apr 202292.4792.5391.1191.1190.9315,400
20 Apr 202291.8892.0591.7191.7191.531,000
19 Apr 202290.6590.7390.6590.6590.472,200
18 Apr 202288.4088.4088.0088.0087.83700
14 Apr 202289.5689.5688.6389.1588.98900
13 Apr 202288.7789.1088.7789.0788.902,200
12 Apr 202287.4488.6487.4487.6987.522,900
11 Apr 202288.2088.3186.9986.9986.821,900
08 Apr 202288.0388.0388.0388.0387.86400
07 Apr 202287.7188.0387.6488.0387.861,300
06 Apr 202288.6088.6088.3788.4688.2914,100
05 Apr 202289.2789.2789.1589.1588.98800
04 Apr 202291.9791.9791.9791.9791.798,200
01 Apr 202292.3692.3691.8592.0891.905,400
31 Mar 202293.0493.0492.2092.2492.061,700
30 Mar 202293.6293.6293.3093.3093.12500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...