Invesco S&P SmallCap Industrials ETF (PSCI) Historical Stock Data
120.71 ↓0.64 (-0.53%)
As of April 25, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, PSCI is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 123.58 | 125.09 | ↑$1.51 (1.22%) | 123.58 | 125.10 | 6.43K |
| 2024-03-20 | 119.90 | 122.66 | ↑$2.76 (2.30%) | 119.90 | 122.66 | 4.64K |
| 2024-03-19 | 119.84 | 120.67 | ↑$0.83 (0.69%) | 119.71 | 120.67 | 4.64K |
| 2024-03-18 | 120.06 | 119.72 | ↓$0.34 (-0.28%) | 119.72 | 120.75 | 2.68K |
| 2024-03-15 | 119.77 | 120.74 | ↑$0.97 (0.81%) | 119.73 | 120.74 | 3.81K |
| 2024-03-14 | 121.42 | 119.75 | ↓$1.67 (-1.38%) | 118.89 | 121.42 | 21.60K |
| 2024-03-13 | 121.14 | 121.22 | ↑$0.08 (0.07%) | 120.64 | 121.45 | 4.96K |
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!