Skip to main content

S&P Smallcap Information Technology Invesco ETF (NQ: PSCT )

46.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.83 28.01 27.82 27.85 25,029 -0.07(-0.24%)
Sep 27, 2018 27.95 28.01 27.86 27.92 31,878 +0.09(+0.32%)
Sep 26, 2018 28.32 28.32 27.83 27.83 40,985 -0.42(-1.50%)
Sep 25, 2018 28.42 28.42 28.25 28.26 27,608 -0.15(-0.54%)
Sep 24, 2018 28.36 28.43 28.22 28.41 206,267 -0.01(-0.04%)
Sep 21, 2018 28.55 28.55 28.41 28.42 41,359 -0.19(-0.66%)
Sep 20, 2018 28.42 28.61 28.36 28.61 29,217 +0.37(+1.31%)
Sep 19, 2018 28.39 28.40 28.11 28.24 29,280 -0.29(-1.02%)
Sep 18, 2018 28.43 28.59 28.43 28.53 30,096 +0.14(+0.50%)
Sep 17, 2018 28.81 28.81 28.34 28.39 30,077 -0.40(-1.40%)
Sep 14, 2018 28.77 28.92 28.70 28.79 27,472 +0.09(+0.32%)
Sep 13, 2018 28.77 28.87 28.70 28.70 19,040 +0.11(+0.37%)
Sep 12, 2018 28.67 28.67 28.27 28.59 40,909 -0.09(-0.32%)
Sep 11, 2018 28.71 28.79 28.61 28.69 174,384 -0.13(-0.44%)
Sep 10, 2018 28.75 28.90 28.68 28.81 59,295 +0.05(+0.17%)
Sep 07, 2018 28.76 29.02 28.66 28.76 50,114 -0.07(-0.25%)
Sep 06, 2018 29.33 29.33 28.83 28.83 20,785 -0.47(-1.62%)
Sep 05, 2018 29.47 29.47 29.05 29.31 63,579 -0.14(-0.48%)
Sep 04, 2018 29.61 29.61 29.23 29.45 49,402 -0.26(-0.89%)
Aug 31, 2018 29.72 29.72 29.72 0 +0.17(+0.58%)
Aug 30, 2018 29.53 29.75 29.39 29.54 46,585 +0.06(+0.21%)
Aug 29, 2018 29.60 29.64 29.48 29.48 47,980 -0.10(-0.33%)
Aug 28, 2018 29.58 29.64 29.36 29.58 56,822 +0.19(+0.66%)
Aug 27, 2018 29.18 29.62 29.18 29.38 47,201 +0.23(+0.80%)
Aug 24, 2018 29.13 29.23 29.09 29.15 52,831 +0.21(+0.71%)
Aug 23, 2018 28.92 29.11 28.89 28.95 79,658 +0.07(+0.24%)
Aug 22, 2018 28.80 28.94 28.78 28.88 21,570 +0.05(+0.18%)
Aug 21, 2018 28.54 28.97 28.54 28.83 34,280 +0.38(+1.34%)
Aug 20, 2018 28.36 28.52 28.35 28.45 15,771 +0.14(+0.50%)
Aug 17, 2018 28.26 28.35 28.03 28.30 27,472 -0.04(-0.13%)
Aug 16, 2018 28.24 28.46 28.24 28.34 31,720 +0.21(+0.73%)
Aug 15, 2018 28.30 28.30 27.89 28.14 113,078 -0.32(-1.13%)
Aug 14, 2018 28.36 28.56 28.23 28.46 41,338 +0.22(+0.76%)
Aug 13, 2018 28.39 28.54 28.14 28.24 39,853 -0.22(-0.76%)
Aug 10, 2018 28.28 28.57 28.22 28.46 35,019 +0.01(+0.04%)
Aug 09, 2018 28.46 28.64 28.44 28.44 33,468 -0.10(-0.33%)
Aug 08, 2018 28.66 28.66 28.47 28.54 36,354 +0.07(+0.23%)
Aug 07, 2018 28.44 28.59 28.41 28.47 43,071 +0.16(+0.55%)
Aug 06, 2018 27.93 28.35 27.93 28.32 30,204 +0.39(+1.39%)
Aug 03, 2018 28.16 28.16 27.75 27.93 28,076 -0.20(-0.71%)
Aug 02, 2018 27.64 28.19 27.54 28.13 206,134 +0.45(+1.63%)
Aug 01, 2018 27.78 27.81 27.55 27.68 55,980 -0.14(-0.49%)
Jul 31, 2018 27.73 27.93 27.58 27.81 35,934 +0.16(+0.59%)
Jul 30, 2018 28.08 28.08 27.62 27.65 104,501 -0.46(-1.64%)
Jul 27, 2018 28.75 28.75 28.01 28.11 23,224 -0.55(-1.92%)
Jul 26, 2018 28.46 28.73 28.40 28.66 32,091 +0.19(+0.68%)
Jul 25, 2018 28.36 28.47 28.13 28.47 33,948 +0.09(+0.32%)
Jul 24, 2018 28.88 28.90 28.24 28.38 91,679 -0.36(-1.27%)
Jul 23, 2018 28.79 28.79 28.49 28.75 28,387 -0.08(-0.27%)
Jul 20, 2018 28.90 28.93 28.90 28.82 221,625 -0.03(-0.10%)
Jul 19, 2018 28.90 28.70 28.85 119,816 +0.06(+0.21%)
Jul 18, 2018 28.67 28.82 28.62 28.79 294,874 +0.11(+0.37%)
Jul 17, 2018 28.40 28.83 28.40 28.69 41,519 +0.20(+0.69%)
Jul 16, 2018 28.59 28.71 28.44 28.49 37,513 -0.15(-0.53%)
Jul 13, 2018 28.71 28.83 28.55 28.64 53,275 -0.08(-0.28%)
Jul 12, 2018 28.46 28.78 28.35 28.72 46,591 +0.47(+1.68%)
Jul 11, 2018 28.51 28.69 28.25 28.25 60,101 -0.45(-1.57%)
Jul 10, 2018 28.82 28.86 28.54 28.70 79,839 -0.04(-0.15%)
Jul 09, 2018 28.49 28.74 28.46 28.74 38,582 +0.37(+1.30%)
Jul 06, 2018 28.04 28.46 28.04 28.37 64,968 +0.26(+0.93%)
Jul 05, 2018 27.75 28.12 27.65 28.11 52,994 +0.46(+1.65%)
Jul 03, 2018 27.66 27.66 27.66 0 -0.07(-0.26%)
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.