Skip to main content

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

48.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.85 48.05 46.85 48.05 887 +1.42(+3.03%)
Mar 26, 2024 46.91 46.91 46.63 46.63 3,250 -0.29(-0.61%)
Mar 25, 2024 47.10 47.13 46.88 46.92 1,579 +0.02(+0.04%)
Mar 22, 2024 47.77 47.77 46.90 46.90 1,965 -0.88(-1.84%)
Mar 21, 2024 47.31 47.97 47.31 47.78 731 +0.51(+1.08%)
Mar 20, 2024 45.95 47.27 45.95 47.27 1,415 +1.11(+2.40%)
Mar 19, 2024 46.20 46.26 46.16 46.16 1,101 +0.24(+0.52%)
Mar 18, 2024 46.03 46.07 45.93 45.93 400 -0.21(-0.45%)
Mar 15, 2024 45.93 46.13 45.93 46.13 969 +0.26(+0.57%)
Mar 14, 2024 46.15 46.15 45.87 45.87 2,957 -0.94(-2.00%)
Mar 13, 2024 47.02 47.02 46.81 46.81 498 +0.01(+0.02%)
Mar 12, 2024 46.60 46.80 46.60 46.80 217 -0.38(-0.81%)
Mar 11, 2024 47.29 47.29 47.18 47.18 539 -0.08(-0.17%)
Mar 08, 2024 47.61 47.61 47.25 47.26 696 +0.25(+0.53%)
Mar 07, 2024 46.95 47.01 46.95 47.01 574 +0.11(+0.24%)
Mar 06, 2024 46.90 46.90 46.90 46.90 202 +0.11(+0.24%)
Mar 05, 2024 46.93 46.95 46.78 46.78 620 +0.51(+1.10%)
Mar 04, 2024 46.81 46.81 46.28 46.28 686 -0.27(-0.59%)
Mar 01, 2024 46.41 46.55 46.39 46.55 2,445 +0.01(+0.02%)
Feb 29, 2024 46.70 46.70 46.30 46.54 1,169 +0.48(+1.05%)
Feb 28, 2024 46.34 46.34 46.06 46.06 2,805 -0.11(-0.23%)
Feb 27, 2024 46.05 46.16 46.05 46.16 586 +0.24(+0.52%)
Feb 26, 2024 46.20 46.20 45.87 45.92 2,130 -0.30(-0.65%)
Feb 23, 2024 46.04 46.51 45.99 46.22 4,224 -0.03(-0.06%)
Feb 22, 2024 46.33 46.33 46.11 46.25 1,772 -0.12(-0.26%)
Feb 21, 2024 46.34 46.37 46.34 46.37 576 -0.18(-0.38%)
Feb 20, 2024 46.64 46.68 46.49 46.55 1,001 -0.45(-0.97%)
Feb 16, 2024 47.30 47.30 47.00 47.00 951 -0.43(-0.91%)
Feb 15, 2024 46.42 47.43 46.42 47.43 337 +1.46(+3.17%)
Feb 14, 2024 45.85 46.14 45.49 45.97 11,570 +0.73(+1.60%)
Feb 13, 2024 45.73 45.73 45.03 45.25 1,124 -1.85(-3.93%)
Feb 12, 2024 47.11 47.35 47.09 47.10 995 +0.93(+2.02%)
Feb 09, 2024 45.69 46.16 45.69 46.16 705 +0.53(+1.17%)
Feb 08, 2024 45.63 45.63 45.63 45.63 154 +0.44(+0.97%)
Feb 07, 2024 45.31 45.31 45.19 45.19 207 -0.24(-0.53%)
Feb 06, 2024 45.51 45.51 45.44 45.44 407 -0.07(-0.16%)
Feb 05, 2024 45.57 45.58 45.51 45.51 684 -0.60(-1.31%)
Feb 02, 2024 45.79 46.24 45.79 46.11 1,756 -0.40(-0.86%)
Feb 01, 2024 46.73 46.73 45.75 46.51 2,270 -0.09(-0.19%)
Jan 31, 2024 47.65 47.74 46.60 46.60 3,453 -1.66(-3.43%)
Jan 30, 2024 48.16 48.26 48.16 48.26 365 -0.36(-0.74%)
Jan 29, 2024 48.19 48.62 48.06 48.62 2,536 +0.63(+1.30%)
Jan 26, 2024 47.99 47.99 47.89 47.99 621 +0.24(+0.51%)
Jan 25, 2024 47.56 47.75 47.56 47.75 512 +0.33(+0.70%)
Jan 24, 2024 48.07 48.07 47.42 47.42 1,241 -0.19(-0.40%)
Jan 23, 2024 48.29 48.29 47.61 47.61 315 -0.44(-0.91%)
Jan 22, 2024 47.40 48.05 47.40 48.04 2,546 +1.02(+2.17%)
Jan 19, 2024 46.18 47.02 46.04 47.02 3,495 +0.89(+1.93%)
Jan 18, 2024 46.03 46.24 45.73 46.13 3,056 +0.05(+0.11%)
Jan 17, 2024 45.87 46.08 45.65 46.08 1,254 -0.45(-0.96%)
Jan 16, 2024 46.71 46.72 46.43 46.53 9,599 -0.72(-1.52%)
Jan 12, 2024 47.46 47.46 46.98 47.25 7,505 -0.07(-0.16%)
Jan 11, 2024 47.26 47.32 46.80 47.32 12,808 -0.39(-0.82%)
Jan 10, 2024 47.65 47.72 47.65 47.72 690 +0.20(+0.41%)
Jan 09, 2024 47.64 47.64 47.52 47.52 1,058 -0.59(-1.24%)
Jan 08, 2024 47.90 48.11 47.77 48.11 841 +0.59(+1.25%)
Jan 05, 2024 47.55 47.65 47.52 47.52 751 +0.02(+0.04%)
Jan 04, 2024 47.51 47.55 47.44 47.50 1,394 +0.10(+0.21%)
Jan 03, 2024 47.91 48.15 47.40 47.40 4,571 -1.40(-2.87%)
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.