Invesco S&P SmallCap Industrials ETF (PSCI) Historical Stock Data
120.82 ↑0.94 (0.78%)
As of May 3, 2024, 11:25am EST.
Historical Data
In the past 30 trading days, PSCI is down -0.20% a day on average. There have been 11 days where Invesco S&P SmallCap Industrials ETF closed green and 19 days where PSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 120.54 | 120.82 | ↑$0.28 (0.23%) | 120.54 | 121.05 | 1.96K |
| 2024-05-02 | 119.63 | 119.88 | ↑$0.25 (0.21%) | 118.51 | 119.88 | 3.48K |
| 2024-05-01 | 119.26 | 118.80 | ↓$0.46 (-0.39%) | 118.36 | 120.66 | 6.31K |
| 2024-04-30 | 121.06 | 118.90 | ↓$2.16 (-1.78%) | 118.90 | 121.06 | 2.84K |
| 2024-04-29 | 121.75 | 121.98 | ↑$0.23 (0.19%) | 121.75 | 122.35 | 11.08K |
| 2024-04-26 | 121.39 | 121.38 | ↓$0.01 (0.00%) | 121.02 | 121.96 | 4.35K |
| 2024-04-25 | 118.95 | 120.84 | ↑$1.89 (1.59%) | 118.95 | 121.06 | 4.65K |
| 2024-04-24 | 122.56 | 121.35 | ↓$1.21 (-0.99%) | 120.68 | 122.56 | 4.34K |
| 2024-04-23 | 119.69 | 122.36 | ↑$2.67 (2.23%) | 119.69 | 122.43 | 3K |
| 2024-04-22 | 119.92 | 119.98 | ↑$0.06 (0.05%) | 119.77 | 120.61 | 2.63K |
| 2024-04-19 | 118.06 | 119.15 | ↑$1.09 (0.92%) | 118.06 | 119.15 | 5.63K |
| 2024-04-18 | 118.91 | 118.40 | ↓$0.51 (-0.43%) | 118.31 | 119.92 | 3.20K |
| 2024-04-17 | 120.56 | 118.46 | ↓$2.10 (-1.74%) | 118.40 | 120.56 | 6.98K |
| 2024-04-16 | 119.70 | 119.57 | ↓$0.13 (-0.11%) | 119.01 | 120.21 | 4.23K |
| 2024-04-15 | 122.40 | 120.68 | ↓$1.72 (-1.41%) | 120.18 | 122.40 | 54.31K |
| 2024-04-12 | 122.89 | 121.50 | ↓$1.39 (-1.13%) | 121.01 | 122.89 | 21.29K |
| 2024-04-11 | 122.99 | 123.20 | ↑$0.21 (0.17%) | 122.07 | 123.22 | 2.70K |
| 2024-04-10 | 122.82 | 122.35 | ↓$0.47 (-0.38%) | 122.11 | 122.82 | 7.41K |
| 2024-04-09 | 125.56 | 125.54 | ↓$0.02 (-0.02%) | 124.68 | 125.56 | 3.84K |
| 2024-04-08 | 125.91 | 125.75 | ↓$0.16 (-0.13%) | 125.73 | 126.05 | 5.11K |
| 2024-04-05 | 124.28 | 124.94 | ↑$0.66 (0.53%) | 124.28 | 125.00 | 2.57K |
| 2024-04-04 | 125.88 | 123.60 | ↓$2.28 (-1.81%) | 123.32 | 126.13 | 11.58K |
| 2024-04-03 | 122.26 | 124.51 | ↑$2.25 (1.84%) | 122.26 | 124.52 | 3.33K |
| 2024-04-02 | 124.72 | 123.03 | ↓$1.69 (-1.36%) | 122.32 | 124.72 | 7.21K |
| 2024-04-01 | 127.51 | 125.11 | ↓$2.40 (-1.88%) | 124.88 | 127.51 | 6.17K |
| 2024-03-28 | 126.88 | 126.87 | ↓$0.01 (-0.01%) | 126.53 | 127.62 | 6.07K |
| 2024-03-27 | 125.46 | 126.46 | ↑$1.00 (0.80%) | 125.15 | 126.46 | 7.77K |
| 2024-03-26 | 124.67 | 124.34 | ↓$0.33 (-0.26%) | 124.26 | 124.74 | 14.05K |
| 2024-03-25 | 124.34 | 123.89 | ↓$0.45 (-0.37%) | 123.89 | 124.34 | 8.10K |
| 2024-03-22 | 124.93 | 124.06 | ↓$0.86 (-0.69%) | 123.84 | 124.93 | 5.72K |
Create an account or log in to view more rows.
$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
$PSCI wtf?
$PSCI holdddd it tight yall
$PSCI I do it for the thrills!