Invesco S&P SmallCap Materials ETF (PSCM)
83.24
+1.01
(+1.23%)
USD |
NASDAQ |
Nov 21, 16:00
PSCM Price: 83.24 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 83.09 | 83.43 | 83.09 | 83.24 | 414.00 |
| Nov 20, 2024 | 82.24 | 82.24 | 82.24 | 82.23 | 388.00 |
| Nov 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 0.000 |
| Nov 18, 2024 | 81.81 | 81.81 | 81.52 | 81.50 | 1089.00 |
| Nov 15, 2024 | 81.73 | 81.73 | 81.31 | 81.29 | 527.00 |
| Nov 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 967.00 |
| Nov 13, 2024 | 83.25 | 83.25 | 82.90 | 82.08 | 1439.00 |
| Nov 12, 2024 | 84.23 | 84.23 | 82.85 | 82.78 | 1047.00 |
| Nov 11, 2024 | 84.43 | 84.64 | 84.43 | 84.60 | 612.00 |
| Nov 08, 2024 | 83.16 | 83.67 | 83.16 | 83.67 | 210.00 |
| Nov 07, 2024 | 83.42 | 83.70 | 83.27 | 83.39 | 4003.00 |
| Nov 06, 2024 | 83.91 | 85.04 | 83.91 | 84.90 | 713.00 |
| Nov 05, 2024 | 77.41 | 78.56 | 77.41 | 78.56 | 227.00 |
| Nov 04, 2024 | 76.55 | 76.75 | 76.49 | 76.75 | 2374.00 |
| Nov 01, 2024 | 75.74 | 76.22 | 75.74 | 76.22 | 307.00 |
| Oct 31, 2024 | 77.16 | 77.16 | 75.54 | 75.60 | 994.00 |
| Oct 30, 2024 | 78.26 | 78.26 | 77.03 | 77.03 | 5637.00 |
| Oct 29, 2024 | 77.74 | 77.97 | 77.38 | 77.38 | 7955.00 |
| Oct 28, 2024 | 78.38 | 78.95 | 78.38 | 78.95 | 460.00 |
| Oct 25, 2024 | 77.36 | 77.83 | 77.09 | 77.09 | 498.00 |
| Oct 24, 2024 | 76.88 | 76.91 | 76.65 | 76.91 | 447.00 |
| Oct 23, 2024 | 76.93 | 77.09 | 76.31 | 76.69 | 3065.00 |
| Oct 22, 2024 | 77.79 | 77.80 | 77.30 | 77.30 | 693.00 |
| Oct 21, 2024 | 77.93 | 77.97 | 77.93 | 77.97 | 1056.00 |
| Oct 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 173.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.07
Minimum
Mar 23 2020
84.90
Maximum
Nov 06 2024
61.94
Average
64.99
Median
Oct 05 2021