Invesco S&P SmallCap Industrials ETF (PSCI) Historical Stock Data
134.11 ↓0.92 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCI is up 0.13% a day on average. There have been 17 days where Invesco S&P SmallCap Industrials ETF closed green and 13 days where PSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 135.02 | 134.11 | ↓$0.91 (-0.67%) | 133.83 | 135.02 | 8.05K |
| 2024-10-16 | 132.97 | 135.03 | ↑$2.06 (1.55%) | 132.97 | 135.19 | 5.94K |
| 2024-10-15 | 132.70 | 132.41 | ↓$0.29 (-0.22%) | 132.41 | 133.64 | 5.67K |
| 2024-10-14 | 132.02 | 132.98 | ↑$0.96 (0.72%) | 131.83 | 132.98 | 4.19K |
| 2024-10-11 | 131.41 | 131.93 | ↑$0.53 (0.40%) | 131.35 | 131.93 | 2.61K |
| 2024-10-10 | 128.63 | 129.17 | ↑$0.54 (0.42%) | 128.23 | 129.17 | 2.62K |
| 2024-10-09 | 130.66 | 130.55 | ↓$0.11 (-0.08%) | 130.34 | 131.36 | 2.03K |
| 2024-10-08 | 129.95 | 130.03 | ↑$0.09 (0.07%) | 129.91 | 130.54 | 1.95K |
| 2024-10-07 | 130.51 | 130.35 | ↓$0.16 (-0.12%) | 129.12 | 130.51 | 3.05K |
| 2024-10-04 | 130.08 | 130.37 | ↑$0.30 (0.23%) | 129.48 | 130.43 | 4.01K |
| 2024-10-03 | 129.10 | 128.54 | ↓$0.56 (-0.43%) | 128.25 | 129.13 | 4.42K |
| 2024-10-02 | 130.20 | 130.25 | ↑$0.05 (0.04%) | 129.90 | 130.89 | 1.88K |
| 2024-10-01 | 130.73 | 130.77 | ↑$0.04 (0.03%) | 130.03 | 131.47 | 4.82K |
| 2024-09-30 | 132.23 | 132.30 | ↑$0.07 (0.05%) | 131.39 | 132.30 | 3.24K |
| 2024-09-27 | 131.93 | 131.34 | ↓$0.59 (-0.45%) | 131.25 | 132.67 | 2.79K |
| 2024-09-26 | 131.42 | 130.54 | ↓$0.88 (-0.67%) | 130.54 | 131.42 | 2.83K |
| 2024-09-25 | 130.86 | 129.31 | ↓$1.56 (-1.19%) | 129.31 | 130.86 | 2.79K |
| 2024-09-24 | 130.70 | 130.68 | ↓$0.02 (-0.02%) | 130.56 | 130.77 | 1.94K |
| 2024-09-23 | 131.63 | 130.48 | ↓$1.15 (-0.87%) | 130.13 | 131.63 | 2.85K |
| 2024-09-20 | 130.04 | 130.00 | ↓$0.04 (-0.03%) | 130.00 | 131.41 | 2.50K |
| 2024-09-19 | 130.66 | 131.72 | ↑$1.06 (0.81%) | 130.44 | 131.72 | 3.42K |
| 2024-09-18 | 127.78 | 128.43 | ↑$0.66 (0.51%) | 127.78 | 131.35 | 6.24K |
| 2024-09-17 | 127.73 | 128.17 | ↑$0.44 (0.34%) | 127.73 | 129.45 | 4.70K |
| 2024-09-16 | 126.36 | 126.93 | ↑$0.57 (0.45%) | 126.28 | 126.93 | 7.18K |
| 2024-09-13 | 126.03 | 126.61 | ↑$0.58 (0.46%) | 126.03 | 126.82 | 3.02K |
| 2024-09-12 | 123.14 | 123.78 | ↑$0.64 (0.52%) | 122.94 | 123.78 | 3.88K |
| 2024-09-11 | 118.91 | 121.88 | ↑$2.97 (2.50%) | 118.61 | 122.07 | 2.22K |
| 2024-09-10 | 121.56 | 121.19 | ↓$0.37 (-0.30%) | 120.22 | 121.68 | 2.98K |
| 2024-09-09 | 121.20 | 121.55 | ↑$0.35 (0.29%) | 121.08 | 122.14 | 2.93K |
| 2024-09-06 | 121.97 | 121.25 | ↓$0.72 (-0.59%) | 121.07 | 121.97 | 2.45K |
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