Skip to main content

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

47.17 -0.36 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 47.17 47.17 47.17 47.17 157 -0.36(-0.77%)
Jul 03, 2024 47.54 47.84 47.53 47.53 1,068 -0.17(-0.35%)
Jul 02, 2024 47.58 47.70 47.58 47.70 360 +0.28(+0.59%)
Jul 01, 2024 47.35 47.42 47.35 47.42 129 -0.29(-0.61%)
Jun 28, 2024 47.55 47.71 47.55 47.71 359 +0.79(+1.69%)
Jun 27, 2024 46.74 46.92 46.74 46.92 1,145 +0.39(+0.84%)
Jun 26, 2024 46.26 46.53 46.19 46.53 682 +0.03(+0.06%)
Jun 25, 2024 46.78 46.78 46.48 46.50 1,482 -0.50(-1.07%)
Jun 24, 2024 46.95 47.17 46.95 47.00 2,005 +0.61(+1.32%)
Jun 21, 2024 46.31 46.40 46.31 46.39 1,565 -0.17(-0.36%)
Jun 20, 2024 46.61 46.61 46.44 46.56 1,720 +0.12(+0.25%)
Jun 18, 2024 46.24 46.44 46.24 46.44 1,513 +0.12(+0.25%)
Jun 17, 2024 45.68 46.33 45.68 46.33 438 +0.47(+1.02%)
Jun 14, 2024 45.86 45.86 45.86 45.86 100 -0.49(-1.06%)
Jun 13, 2024 46.36 46.36 46.31 46.35 621 -0.28(-0.59%)
Jun 12, 2024 46.83 46.83 46.63 46.63 331 +0.93(+2.03%)
Jun 11, 2024 45.68 45.70 45.68 45.70 1,009 -0.36(-0.77%)
Jun 10, 2024 46.05 46.05 46.05 46.05 7 -0.52(-1.12%)
Jun 07, 2024 46.51 46.58 46.45 46.58 1,152 -0.37(-0.79%)
Jun 06, 2024 46.92 46.95 46.82 46.95 708 -0.10(-0.20%)
Jun 05, 2024 47.07 47.07 46.96 47.04 531 +0.19(+0.40%)
Jun 04, 2024 46.88 46.89 46.86 46.86 1,579 -0.43(-0.90%)
Jun 03, 2024 47.27 47.29 47.27 47.28 410 -0.20(-0.42%)
May 31, 2024 47.15 47.49 47.15 47.49 988 +0.53(+1.13%)
May 30, 2024 46.97 47.05 46.96 46.96 388 +0.74(+1.59%)
May 29, 2024 46.24 46.24 46.22 46.22 552 -0.67(-1.43%)
May 28, 2024 46.92 46.92 46.89 46.89 169 -0.44(-0.93%)
May 24, 2024 47.33 47.36 47.33 47.33 192 +0.32(+0.69%)
May 23, 2024 47.81 47.81 46.98 47.01 990 -1.03(-2.14%)
May 22, 2024 48.04 48.04 48.01 48.04 360 -0.43(-0.89%)
May 21, 2024 48.42 48.49 48.42 48.47 1,598 +0.13(+0.26%)
May 20, 2024 48.55 48.55 48.34 48.34 836 -0.49(-1.00%)
May 17, 2024 48.83 48.84 48.83 48.83 244 +0.13(+0.26%)
May 16, 2024 48.65 48.70 48.64 48.70 704 +0.03(+0.07%)
May 15, 2024 49.21 49.21 48.67 48.67 372 +0.00(+0.00%)
May 14, 2024 48.52 48.67 48.47 48.67 4,893 +0.59(+1.23%)
May 13, 2024 48.08 48.08 48.08 48.08 201 +0.08(+0.16%)
May 10, 2024 47.94 48.00 47.83 48.00 606 -0.14(-0.29%)
May 09, 2024 47.89 48.14 47.89 48.14 163 +0.51(+1.08%)
May 08, 2024 46.94 47.63 46.94 47.63 1,502 +0.17(+0.37%)
May 07, 2024 47.66 47.66 47.46 47.46 590 +0.02(+0.03%)
May 06, 2024 47.32 47.44 47.32 47.44 478 +0.38(+0.81%)
May 03, 2024 47.54 47.54 47.03 47.06 328 +0.31(+0.67%)
May 02, 2024 46.62 46.85 46.62 46.75 2,413 +0.69(+1.49%)
May 01, 2024 46.03 46.76 46.03 46.06 659 +0.56(+1.22%)
Apr 30, 2024 45.80 45.80 45.50 45.50 1,066 -0.77(-1.66%)
Apr 29, 2024 46.32 46.35 46.27 46.27 676 +0.12(+0.26%)
Apr 26, 2024 46.18 46.18 46.15 46.15 419 +0.02(+0.04%)
Apr 25, 2024 46.23 46.23 46.11 46.13 507 -0.73(-1.55%)
Apr 24, 2024 46.59 46.86 46.45 46.86 1,464 +0.06(+0.12%)
Apr 23, 2024 46.74 46.88 46.74 46.80 742 +0.75(+1.62%)
Apr 22, 2024 46.05 46.05 46.05 46.05 166 +0.59(+1.30%)
Apr 19, 2024 44.49 45.46 44.49 45.46 937 +0.88(+1.97%)
Apr 18, 2024 44.76 44.76 44.58 44.59 374 +0.33(+0.75%)
Apr 17, 2024 44.68 44.68 44.26 44.26 117 -0.19(-0.44%)
Apr 16, 2024 44.73 44.73 44.33 44.45 1,715 -0.48(-1.06%)
Apr 15, 2024 45.07 45.07 44.82 44.93 569 -0.30(-0.67%)
Apr 12, 2024 45.28 45.28 45.23 45.23 205 -0.50(-1.09%)
Apr 11, 2024 45.70 45.73 45.70 45.73 476 +0.17(+0.38%)
Apr 10, 2024 46.28 46.28 45.29 45.55 753 -1.86(-3.92%)
Apr 09, 2024 47.25 47.43 47.25 47.41 807 +0.29(+0.62%)
Apr 08, 2024 46.76 47.16 46.76 47.12 556 +0.53(+1.14%)
Apr 05, 2024 46.40 46.59 46.40 46.59 154 +0.10(+0.22%)
Apr 04, 2024 46.48 46.48 46.48 46.48 146 -0.26(-0.55%)
Apr 03, 2024 46.60 46.82 46.60 46.74 1,508 +0.14(+0.30%)
Apr 02, 2024 46.88 46.88 46.39 46.60 6,214 -0.81(-1.70%)
Apr 01, 2024 48.10 48.10 47.41 47.41 727 -0.81(-1.69%)
Mar 28, 2024 48.16 48.22 48.16 48.22 297 +0.36(+0.75%)
Mar 27, 2024 46.67 47.86 46.67 47.86 890 +1.41(+3.03%)
Mar 26, 2024 46.73 46.73 46.45 46.45 3,262 -0.28(-0.61%)
Mar 25, 2024 46.92 46.95 46.70 46.74 1,585 +0.02(+0.04%)
Mar 22, 2024 47.58 47.58 46.72 46.72 1,972 -0.88(-1.84%)
Mar 21, 2024 47.12 47.78 47.12 47.59 733 +0.51(+1.08%)
Mar 20, 2024 45.77 47.08 45.77 47.08 1,420 +1.10(+2.40%)
Mar 19, 2024 46.02 46.07 45.98 45.98 1,105 +0.24(+0.52%)
Mar 18, 2024 45.85 45.89 45.74 45.74 401 -0.21(-0.45%)
Mar 15, 2024 45.75 45.95 45.75 45.95 973 +0.26(+0.57%)
Mar 14, 2024 45.97 45.97 45.69 45.69 2,969 -0.93(-2.00%)
Mar 13, 2024 46.83 46.83 46.62 46.63 500 +0.01(+0.02%)
Mar 12, 2024 46.41 46.61 46.41 46.61 218 -0.38(-0.81%)
Mar 11, 2024 47.11 47.11 47.00 47.00 541 -0.08(-0.17%)
Mar 08, 2024 47.43 47.43 47.07 47.08 698 +0.25(+0.53%)
Mar 07, 2024 46.76 46.83 46.76 46.83 576 +0.11(+0.24%)
Mar 06, 2024 46.71 46.71 46.71 46.71 203 +0.11(+0.24%)
Mar 05, 2024 46.74 46.76 46.60 46.60 623 +0.51(+1.10%)
Mar 04, 2024 46.62 46.62 46.09 46.09 688 -0.27(-0.59%)
Mar 01, 2024 46.23 46.37 46.21 46.37 2,455 +0.01(+0.02%)
Feb 29, 2024 46.52 46.52 46.12 46.36 1,173 +0.48(+1.05%)
Feb 28, 2024 46.16 46.16 45.88 45.88 2,816 -0.11(-0.23%)
Feb 27, 2024 45.87 45.98 45.87 45.98 588 +0.24(+0.52%)
Feb 26, 2024 46.02 46.02 45.69 45.74 2,139 -0.30(-0.65%)
Feb 23, 2024 45.86 46.33 45.81 46.04 4,240 -0.03(-0.06%)
Feb 22, 2024 46.15 46.15 45.93 46.07 1,779 -0.12(-0.26%)
Feb 21, 2024 46.16 46.19 46.16 46.19 578 -0.18(-0.38%)
Feb 20, 2024 46.46 46.50 46.31 46.37 1,004 -0.45(-0.97%)
Feb 16, 2024 47.12 47.12 46.82 46.82 955 -0.43(-0.91%)
Feb 15, 2024 46.24 47.25 46.24 47.25 338 +1.45(+3.17%)
Feb 14, 2024 45.67 45.96 45.31 45.79 11,615 +0.72(+1.60%)
Feb 13, 2024 45.55 45.55 44.85 45.07 1,129 -1.84(-3.93%)
Feb 12, 2024 46.92 47.16 46.91 46.91 999 +0.93(+2.02%)
Feb 09, 2024 45.51 45.98 45.51 45.98 708 +0.53(+1.17%)
Feb 08, 2024 45.45 45.45 45.45 45.45 155 +0.44(+0.97%)
Feb 07, 2024 45.13 45.13 45.02 45.02 208 -0.24(-0.53%)
Feb 06, 2024 45.33 45.33 45.26 45.26 409 -0.07(-0.16%)
Feb 05, 2024 45.39 45.40 45.33 45.33 686 -0.60(-1.31%)
Feb 02, 2024 45.61 46.06 45.61 45.93 1,763 -0.40(-0.86%)
Feb 01, 2024 46.54 46.54 45.57 46.33 2,279 -0.09(-0.19%)
Jan 31, 2024 47.47 47.55 46.42 46.42 3,467 -1.65(-3.43%)
Jan 30, 2024 47.97 48.07 47.97 48.07 366 -0.36(-0.74%)
Jan 29, 2024 48.00 48.43 47.87 48.43 2,546 +0.62(+1.30%)
Jan 26, 2024 47.80 47.80 47.70 47.80 624 +0.24(+0.51%)
Jan 25, 2024 47.38 47.56 47.38 47.56 514 +0.33(+0.70%)
Jan 24, 2024 47.88 47.88 47.23 47.23 1,246 -0.19(-0.40%)
Jan 23, 2024 48.10 48.10 47.42 47.42 317 -0.44(-0.91%)
Jan 22, 2024 47.22 47.86 47.22 47.85 2,556 +1.02(+2.17%)
Jan 19, 2024 46.00 46.84 45.86 46.84 3,509 +0.89(+1.93%)
Jan 18, 2024 45.85 46.06 45.55 45.95 3,068 +0.05(+0.11%)
Jan 17, 2024 45.69 45.90 45.48 45.90 1,259 -0.45(-0.96%)
Jan 16, 2024 46.52 46.53 46.25 46.35 9,637 -0.72(-1.52%)
Jan 12, 2024 47.28 47.28 46.80 47.06 7,534 -0.07(-0.16%)
Jan 11, 2024 47.08 47.14 46.61 47.14 12,859 -0.39(-0.82%)
Jan 10, 2024 47.46 47.53 47.46 47.53 692 +0.20(+0.41%)
Jan 09, 2024 47.46 47.46 47.33 47.33 1,062 -0.59(-1.24%)
Jan 08, 2024 47.71 47.92 47.58 47.92 844 +0.59(+1.25%)
Jan 05, 2024 47.36 47.47 47.33 47.33 754 +0.02(+0.04%)
Jan 04, 2024 47.33 47.37 47.26 47.31 1,399 +0.10(+0.21%)
Jan 03, 2024 47.72 47.96 47.21 47.21 4,589 -1.39(-2.87%)
Jan 02, 2024 48.50 49.07 47.99 48.60 38,931 -0.09(-0.18%)
Dec 29, 2023 49.31 49.31 48.66 48.69 6,971 -0.85(-1.72%)
Dec 28, 2023 49.31 49.54 49.31 49.54 674 +0.10(+0.20%)
Dec 27, 2023 49.36 49.47 49.36 49.45 818 -0.02(-0.04%)
Dec 26, 2023 48.84 49.52 48.84 49.47 2,479 +0.70(+1.44%)
Dec 22, 2023 49.10 49.10 48.76 48.76 856 +0.16(+0.33%)
Dec 21, 2023 48.61 48.63 48.15 48.60 1,338 +0.50(+1.03%)
Dec 20, 2023 48.90 49.43 48.11 48.11 3,754 -0.68(-1.40%)
Dec 19, 2023 48.62 48.86 48.62 48.79 2,416 +0.77(+1.61%)
Dec 18, 2023 48.25 48.49 47.98 48.02 2,277 -0.27(-0.56%)
Dec 15, 2023 48.67 48.67 48.02 48.29 31,698 -0.62(-1.27%)
Dec 14, 2023 49.21 49.33 48.63 48.91 4,464 +1.49(+3.15%)
Dec 13, 2023 45.48 47.42 45.48 47.42 908 +2.03(+4.48%)
Dec 12, 2023 45.38 45.59 45.38 45.39 10,817 -0.01(-0.02%)
Dec 11, 2023 45.26 45.50 45.25 45.39 7,721 +0.10(+0.22%)
Dec 08, 2023 44.92 45.29 44.92 45.29 943 +0.32(+0.72%)
Dec 07, 2023 44.65 44.97 44.65 44.97 1,776 +0.71(+1.60%)
Dec 06, 2023 45.48 45.48 44.26 44.26 605 -0.12(-0.27%)
Dec 05, 2023 44.65 44.66 44.29 44.38 1,042 -0.51(-1.14%)
Dec 04, 2023 44.45 44.90 44.45 44.90 2,686 +0.79(+1.79%)
Dec 01, 2023 43.82 44.11 43.80 44.11 6,297 +1.70(+4.00%)
Nov 30, 2023 42.46 42.56 42.27 42.41 5,479 +0.11(+0.26%)
Nov 29, 2023 42.63 42.63 42.30 42.30 2,027 +0.31(+0.74%)
Nov 28, 2023 41.78 41.99 41.78 41.99 798 +0.04(+0.09%)
Nov 27, 2023 42.01 42.02 41.67 41.95 3,713 -0.11(-0.25%)
Nov 24, 2023 42.07 42.13 41.81 42.06 1,333 +0.08(+0.20%)
Nov 22, 2023 42.07 42.07 41.96 41.98 1,452 +0.18(+0.44%)
Nov 21, 2023 42.48 42.48 41.75 41.79 10,916 -0.55(-1.31%)
Nov 20, 2023 42.33 42.38 42.30 42.35 3,063 +0.04(+0.10%)
Nov 17, 2023 42.19 42.41 42.19 42.31 2,951 +0.47(+1.13%)
Nov 16, 2023 41.85 41.95 41.80 41.83 1,332 -0.78(-1.83%)
Nov 15, 2023 42.43 42.83 42.43 42.61 3,235 +0.18(+0.42%)
Nov 14, 2023 41.12 42.44 41.12 42.43 15,418 +2.57(+6.43%)
Nov 13, 2023 39.58 39.91 39.58 39.87 2,176 -0.04(-0.10%)
Nov 10, 2023 39.92 40.00 39.91 39.91 298 +0.18(+0.46%)
Nov 09, 2023 39.79 39.79 39.70 39.73 4,097 -0.69(-1.72%)
Nov 08, 2023 40.38 40.42 40.38 40.42 231 -0.39(-0.96%)
Nov 07, 2023 40.87 40.87 40.81 40.81 1,800 -0.51(-1.24%)
Nov 06, 2023 41.32 41.32 41.32 41.32 209 -0.60(-1.43%)
Nov 03, 2023 41.37 42.09 41.37 41.92 1,902 +1.31(+3.23%)
Nov 02, 2023 39.32 40.62 39.32 40.61 2,461 +1.64(+4.21%)
Nov 01, 2023 38.49 38.97 38.49 38.97 2,773 +0.34(+0.89%)
Oct 31, 2023 38.42 38.62 38.42 38.62 207 +0.37(+0.98%)
Oct 30, 2023 38.09 38.25 38.09 38.25 271 +0.43(+1.13%)
Oct 27, 2023 37.69 37.83 37.69 37.82 377 -0.65(-1.68%)
Oct 26, 2023 38.37 38.52 38.37 38.47 565 +0.63(+1.65%)
Oct 25, 2023 37.82 37.90 37.82 37.85 539 -0.55(-1.43%)
Oct 24, 2023 38.29 38.40 38.29 38.40 110 +0.10(+0.26%)
Oct 23, 2023 38.26 38.89 38.26 38.30 1,671 -0.31(-0.81%)
Oct 20, 2023 39.29 39.29 38.61 38.61 269 -0.71(-1.80%)
Oct 19, 2023 39.97 39.97 39.32 39.32 795 -0.66(-1.66%)
Oct 18, 2023 40.14 40.30 39.98 39.98 238 -0.99(-2.42%)
Oct 17, 2023 40.08 41.23 40.08 40.97 957 +0.53(+1.32%)
Oct 16, 2023 40.42 40.44 40.42 40.44 138 +0.83(+2.10%)
Oct 13, 2023 40.59 40.59 39.61 39.61 349 -0.59(-1.47%)
Oct 12, 2023 40.31 40.31 40.11 40.20 399 -0.63(-1.55%)
Oct 11, 2023 40.81 40.84 40.77 40.84 2,711 +0.33(+0.80%)
Oct 10, 2023 40.74 40.78 40.51 40.51 19,285 +0.31(+0.77%)
Oct 09, 2023 40.06 40.20 40.06 40.20 537 +0.24(+0.59%)
Oct 06, 2023 39.57 40.05 39.57 39.97 587 +0.01(+0.04%)
Oct 05, 2023 39.41 39.95 39.41 39.95 2,784 +0.47(+1.18%)
Oct 04, 2023 39.44 39.49 39.44 39.48 418 +0.25(+0.65%)
Oct 03, 2023 39.23 39.23 39.23 39.23 103 -0.88(-2.20%)
Oct 02, 2023 40.81 40.81 40.00 40.11 1,177 -0.68(-1.67%)
Sep 29, 2023 40.97 41.04 40.79 40.79 663 +0.05(+0.11%)
Sep 28, 2023 40.79 40.87 40.75 40.75 1,002 +0.47(+1.16%)
Sep 27, 2023 40.48 40.50 40.28 40.28 557 +0.11(+0.26%)
Sep 26, 2023 40.76 40.76 40.17 40.17 1,350 -0.77(-1.87%)
Sep 25, 2023 40.85 40.94 40.86 40.94 4,148 +0.26(+0.65%)
Sep 22, 2023 40.86 40.86 40.68 40.68 981 -0.21(-0.50%)
Sep 21, 2023 41.31 41.31 40.88 40.88 5,055 -0.85(-2.03%)
Sep 20, 2023 42.44 42.44 41.73 41.73 2,270 -0.33(-0.78%)
Sep 19, 2023 42.11 42.11 42.06 42.06 198 -0.06(-0.14%)
Sep 18, 2023 42.13 42.36 42.12 42.12 4,124 -0.50(-1.18%)
Sep 15, 2023 42.48 42.62 42.48 42.62 654 -0.15(-0.35%)
Sep 14, 2023 42.77 42.77 42.77 42.77 37 +0.82(+1.95%)
Sep 13, 2023 42.32 42.32 41.93 41.95 1,355 -0.43(-1.00%)
Sep 12, 2023 42.49 42.49 42.38 42.38 258 +0.11(+0.26%)
Sep 11, 2023 42.57 42.57 42.27 42.27 822 +0.00(+0.00%)
Sep 08, 2023 42.33 42.35 42.27 42.27 767 +0.10(+0.23%)
Sep 07, 2023 42.28 42.28 42.17 42.17 698 -0.18(-0.43%)
Sep 06, 2023 42.62 42.62 42.20 42.35 1,069 -0.25(-0.59%)
Sep 05, 2023 42.67 42.70 42.60 42.60 1,549 -1.10(-2.51%)
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.