Invesco S&P SmallCap Materials ETF (PSCM) Historical Stock Data
74.80 ↑0.16 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCM is down -0.39% a day on average. There have been 11 days where Invesco S&P SmallCap Materials ETF closed green and 19 days where PSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 74.32 | 74.80 | ↑$0.48 (0.65%) | 74.32 | 74.80 | 1K |
| 2024-12-24 | 74.40 | 74.64 | ↑$0.24 (0.32%) | 74.23 | 74.64 | 1.04K |
| 2024-12-23 | 74.44 | 74.18 | ↓$0.26 (-0.35%) | 73.84 | 74.44 | 1.06K |
| 2024-12-20 | 74.39 | 73.99 | ↓$0.40 (-0.54%) | 73.99 | 74.39 | 2.02K |
| 2024-12-19 | 74.57 | 74.23 | ↓$0.34 (-0.46%) | 74.23 | 74.57 | 725 |
| 2024-12-18 | 78.18 | 74.73 | ↓$3.44 (-4.41%) | 74.73 | 78.20 | 2.99K |
| 2024-12-17 | 78.98 | 77.88 | ↓$1.10 (-1.39%) | 77.74 | 78.98 | 3.58K |
| 2024-12-16 | 79.69 | 79.44 | ↓$0.25 (-0.32%) | 79.44 | 79.74 | 1.32K |
| 2024-12-13 | 79.91 | 79.93 | ↑$0.02 (0.02%) | 79.82 | 79.93 | 1.67K |
| 2024-12-12 | 81.34 | 80.78 | ↓$0.56 (-0.69%) | 80.71 | 81.34 | 1.47K |
| 2024-12-11 | 81.56 | 81.56 | ↑$0.00 (0.00%) | 81.56 | 81.56 | 39 |
| 2024-12-10 | 82.26 | 81.62 | ↓$0.64 (-0.77%) | 81.20 | 82.26 | 1.75K |
| 2024-12-09 | 83.44 | 82.22 | ↓$1.22 (-1.46%) | 82.22 | 83.44 | 1.03K |
| 2024-12-06 | 82.30 | 82.52 | ↑$0.22 (0.26%) | 82.17 | 82.58 | 491 |
| 2024-12-05 | 83.33 | 83.24 | ↓$0.09 (-0.11%) | 83.24 | 83.36 | 1.83K |
| 2024-12-04 | 84.65 | 84.46 | ↓$0.19 (-0.22%) | 84.13 | 84.65 | 376 |
| 2024-12-03 | 84.81 | 84.81 | ↑$0.00 (0.00%) | 84.81 | 84.81 | 73 |
| 2024-12-02 | 84.59 | 85.34 | ↑$0.75 (0.88%) | 84.59 | 85.40 | 577 |
| 2024-11-29 | 85.16 | 84.97 | ↓$0.19 (-0.22%) | 84.97 | 85.28 | 2.01K |
| 2024-11-27 | 84.67 | 84.67 | ↑$0.00 (0.00%) | 84.67 | 84.67 | 1.16K |
| 2024-11-26 | 85.06 | 85.00 | ↓$0.06 (-0.07%) | 84.94 | 85.06 | 1.58K |
| 2024-11-25 | 86.45 | 85.96 | ↓$0.49 (-0.57%) | 85.96 | 86.48 | 3.56K |
| 2024-11-22 | 84.82 | 84.61 | ↓$0.21 (-0.25%) | 84.61 | 84.82 | 529 |
| 2024-11-21 | 83.09 | 83.24 | ↑$0.15 (0.18%) | 83.09 | 83.43 | 417 |
| 2024-11-20 | 82.24 | 82.23 | ↓$0.01 (-0.01%) | 82.23 | 82.24 | 388 |
| 2024-11-19 | 81.96 | 81.96 | ↑$0.00 (0.00%) | 81.96 | 81.96 | 158 |
| 2024-11-18 | 81.81 | 81.50 | ↓$0.31 (-0.38%) | 81.50 | 81.81 | 1.09K |
| 2024-11-15 | 81.73 | 81.29 | ↓$0.43 (-0.53%) | 81.29 | 81.73 | 533 |
| 2024-11-14 | 81.44 | 81.44 | ↑$0.00 (0.00%) | 81.44 | 81.44 | 4.03K |
| 2024-11-13 | 83.25 | 82.08 | ↓$1.17 (-1.41%) | 82.08 | 83.25 | 1.46K |
Create an account or log in to view more rows.
$PSCM what caused the sell off in an otherwise good tech market today?
$PSCM Buy it up so it crashes harder in the next two trading days
$PSCM Up! Up! Up! Up! Up! Up! Up!
$PSCM BUY BUY BUY BUY
$PSCM Be patient !!
$PSCM we need more volume
$PSCM It's happening!
$PSCM love this stock!!!!
$PSCM do what the markets tells you to do not the other way around
$PSCM hold