Invesco S&P SmallCap Industrials ETF (PSCI) Historical Stock Data
133.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCI is down -0.41% a day on average. There have been 12 days where Invesco S&P SmallCap Industrials ETF closed green and 18 days where PSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 133.48 | 133.62 | ↑$0.14 (0.10%) | 132.95 | 133.88 | 29.39K |
| 2025-01-08 | 133.53 | 135.31 | ↑$1.78 (1.33%) | 133.39 | 135.32 | 14.14K |
| 2025-01-07 | 136.55 | 134.83 | ↓$1.73 (-1.26%) | 134.46 | 136.55 | 16.25K |
| 2025-01-06 | 137.80 | 136.04 | ↓$1.76 (-1.28%) | 136.04 | 137.80 | 4.35K |
| 2025-01-03 | 134.80 | 136.28 | ↑$1.49 (1.10%) | 134.80 | 136.28 | 2.51K |
| 2025-01-02 | 135.88 | 134.20 | ↓$1.68 (-1.24%) | 134.05 | 136.34 | 29.49K |
| 2024-12-31 | 135.02 | 134.37 | ↓$0.65 (-0.48%) | 134.37 | 135.59 | 9.22K |
| 2024-12-30 | 134.02 | 134.61 | ↑$0.59 (0.44%) | 132.52 | 135.25 | 37.86K |
| 2024-12-27 | 136.45 | 135.45 | ↓$1.00 (-0.73%) | 134.39 | 136.45 | 13.48K |
| 2024-12-26 | 135.59 | 137.21 | ↑$1.62 (1.19%) | 135.59 | 137.26 | 29.14K |
| 2024-12-24 | 135.65 | 136.67 | ↑$1.02 (0.75%) | 135.54 | 136.67 | 6.76K |
| 2024-12-23 | 134.40 | 135.35 | ↑$0.95 (0.71%) | 134.40 | 135.35 | 14.26K |
| 2024-12-20 | 134.29 | 135.41 | ↑$1.12 (0.83%) | 134.29 | 137.22 | 12K |
| 2024-12-19 | 137.14 | 135.07 | ↓$2.07 (-1.51%) | 134.79 | 137.14 | 16.57K |
| 2024-12-18 | 141.90 | 135.58 | ↓$6.32 (-4.45%) | 134.81 | 141.90 | 29.27K |
| 2024-12-17 | 143.60 | 141.02 | ↓$2.58 (-1.80%) | 140.82 | 143.83 | 17K |
| 2024-12-16 | 143.25 | 143.42 | ↑$0.17 (0.12%) | 143.19 | 143.77 | 4.67K |
| 2024-12-13 | 143.85 | 142.90 | ↓$0.94 (-0.66%) | 142.65 | 143.85 | 16.59K |
| 2024-12-12 | 145.30 | 144.29 | ↓$1.01 (-0.70%) | 144.15 | 145.33 | 16.03K |
| 2024-12-11 | 146.13 | 145.59 | ↓$0.54 (-0.37%) | 145.23 | 146.65 | 20.18K |
| 2024-12-10 | 144.28 | 144.50 | ↑$0.22 (0.15%) | 144.22 | 145.64 | 13.08K |
| 2024-12-09 | 145.94 | 144.60 | ↓$1.34 (-0.92%) | 144.57 | 146.15 | 9.14K |
| 2024-12-06 | 146.14 | 145.51 | ↓$0.63 (-0.43%) | 144.55 | 146.14 | 21.33K |
| 2024-12-05 | 148.47 | 146.03 | ↓$2.44 (-1.64%) | 146.02 | 148.47 | 5.86K |
| 2024-12-04 | 147.70 | 148.41 | ↑$0.71 (0.48%) | 147.39 | 148.41 | 5.45K |
| 2024-12-03 | 147.94 | 146.86 | ↓$1.08 (-0.73%) | 146.24 | 147.94 | 10.89K |
| 2024-12-02 | 146.97 | 148.13 | ↑$1.15 (0.78%) | 146.91 | 148.37 | 18.80K |
| 2024-11-29 | 148.07 | 147.52 | ↓$0.55 (-0.37%) | 147.27 | 148.07 | 1.35K |
| 2024-11-27 | 148.76 | 146.91 | ↓$1.85 (-1.24%) | 146.91 | 148.99 | 8.63K |
| 2024-11-26 | 148.30 | 147.69 | ↓$0.61 (-0.41%) | 147.50 | 148.36 | 22.37K |
Create an account or log in to view more rows.
$PSCI just bought a half position.
$PSCI I already know
tomorrow the bulls going to say "next week" just like every week.
$PSCI not yet time to short
$PSCI I'm friggin bored. Just give us our money already
$PSCI added more calls on that drop
$PSCI looks good
$PSCI Silly Bears tricks are for kids
$PSCI BUY BUY BUY
$PSCI BOUGHT TODAY!
$PSCI let it ride