Invesco S&P SmallCap Materials ETF (PSCM) Historical Stock Data
77.27 ↑0.31 (0.40%)
As of May 3, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, PSCM is down -0.09% a day on average. There have been 15 days where Invesco S&P SmallCap Materials ETF closed green and 15 days where PSCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 77.25 | 77.27 | ↑$0.02 (0.03%) | 77.25 | 77.27 | 242 |
| 2024-05-02 | 77.08 | 76.97 | ↓$0.11 (-0.15%) | 76.97 | 77.08 | 196 |
| 2024-05-01 | 75.94 | 75.74 | ↓$0.20 (-0.26%) | 75.74 | 77.22 | 861 |
| 2024-04-30 | 76.17 | 75.70 | ↓$0.47 (-0.62%) | 75.70 | 76.17 | 215 |
| 2024-04-29 | 75.21 | 75.63 | ↑$0.42 (0.56%) | 75.21 | 75.78 | 523 |
| 2024-04-26 | 74.91 | 75.06 | ↑$0.14 (0.19%) | 74.91 | 75.34 | 2.66K |
| 2024-04-25 | 73.16 | 73.96 | ↑$0.80 (1.09%) | 73.16 | 74.05 | 3.66K |
| 2024-04-24 | 73.83 | 73.94 | ↑$0.11 (0.16%) | 73.50 | 73.98 | 1.50K |
| 2024-04-23 | 74.16 | 74.07 | ↓$0.09 (-0.12%) | 74.07 | 74.35 | 784 |
| 2024-04-22 | 74.20 | 74.06 | ↓$0.14 (-0.19%) | 74.06 | 74.20 | 452 |
| 2024-04-19 | 73.77 | 73.96 | ↑$0.19 (0.25%) | 73.77 | 73.96 | 161 |
| 2024-04-18 | 74.13 | 73.84 | ↓$0.29 (-0.39%) | 73.45 | 74.13 | 6.58K |
| 2024-04-17 | 74.01 | 73.63 | ↓$0.38 (-0.51%) | 73.63 | 74.01 | 344 |
| 2024-04-16 | 73.53 | 74.35 | ↑$0.82 (1.12%) | 72.71 | 74.35 | 1.10K |
| 2024-04-15 | 74.42 | 73.92 | ↓$0.50 (-0.67%) | 73.59 | 74.42 | 1.45K |
| 2024-04-12 | 74.25 | 74.19 | ↓$0.06 (-0.08%) | 74.19 | 74.25 | 288 |
| 2024-04-11 | 75.34 | 75.34 | ↑$0.00 (0.00%) | 75.34 | 75.34 | 75 |
| 2024-04-10 | 74.20 | 74.52 | ↑$0.32 (0.43%) | 73.83 | 74.52 | 615 |
| 2024-04-09 | 75.61 | 76.16 | ↑$0.55 (0.73%) | 75.61 | 76.16 | 5.24K |
| 2024-04-08 | 75.69 | 75.46 | ↓$0.23 (-0.31%) | 75.46 | 75.69 | 848 |
| 2024-04-05 | 74.65 | 74.72 | ↑$0.07 (0.10%) | 74.65 | 74.72 | 331 |
| 2024-04-04 | 76.20 | 74.59 | ↓$1.61 (-2.11%) | 74.46 | 76.21 | 820 |
| 2024-04-03 | 75.50 | 75.58 | ↑$0.08 (0.11%) | 75.42 | 75.58 | 643 |
| 2024-04-02 | 75.53 | 75.09 | ↓$0.44 (-0.58%) | 74.47 | 75.53 | 3.16K |
| 2024-04-01 | 75.94 | 75.94 | ↑$0.00 (0.00%) | 75.94 | 75.94 | 151 |
| 2024-03-28 | 76.92 | 76.78 | ↓$0.14 (-0.18%) | 76.70 | 76.92 | 4.35K |
| 2024-03-27 | 76.35 | 76.85 | ↑$0.50 (0.65%) | 76.35 | 76.85 | 408 |
| 2024-03-26 | 74.88 | 74.93 | ↑$0.05 (0.07%) | 74.85 | 75.22 | 1.93K |
| 2024-03-25 | 75.47 | 74.65 | ↓$0.82 (-1.08%) | 74.65 | 75.48 | 3.13K |
| 2024-03-22 | 75.57 | 74.79 | ↓$0.78 (-1.03%) | 74.79 | 75.57 | 1.17K |
Create an account or log in to view more rows.
$PSCM Silly Bears tricks are for kids
$PSCM bears haha
$PSCM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PSCM Bull trap
$PSCM who is adding more tomorrow?
$PSCM now I buy
$PSCM Of course
$PSCM Hold on to your Butts.
$PSCM Holding.
$PSCM Bears get cremated today