Invesco S&P SmallCap Industrials ETF

PSCI
🏛️ usa →
148.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 135.02 135.59 134.37 134.37 0.0M
2024-12-30 134.02 135.25 132.52 134.61 0.0M
2024-12-27 136.45 136.45 134.39 135.45 0.0M
2024-12-26 135.59 137.26 135.59 137.21 0.0M
2024-12-24 135.65 136.67 135.54 136.67 0.0M
2024-12-23 135.00 135.35 134.40 135.35 0.0M
2024-12-20 134.29 137.22 134.29 135.41 0.0M
2024-12-19 137.13 137.13 134.79 135.07 0.0M
2024-12-18 141.90 141.90 134.81 135.58 0.0M
2024-12-17 143.83 143.83 140.82 141.02 0.0M
2024-12-16 143.25 144.15 142.40 143.42 0.0M
2024-12-13 144.56 144.56 142.65 142.90 0.0M
2024-12-12 145.30 145.83 144.15 144.29 0.0M
2024-12-11 146.13 146.65 145.23 145.59 0.0M
2024-12-10 144.28 145.72 144.22 144.50 0.0M
2024-12-09 145.94 146.15 144.57 144.60 0.0M
2024-12-06 146.14 146.14 144.55 145.51 0.0M
2024-12-05 148.47 148.47 146.02 146.03 0.0M
2024-12-04 147.70 148.41 147.39 148.41 0.0M
2024-12-03 148.18 148.18 146.24 146.86 0.0M
2024-12-02 146.97 148.37 146.91 148.13 0.0M
2024-11-29 148.07 148.07 147.26 147.52 0.0M
2024-11-27 148.76 149.20 146.91 146.91 0.0M
2024-11-26 149.31 149.31 147.50 147.69 0.0M
2024-11-25 149.47 150.72 149.40 149.43 0.0M
2024-11-22 146.43 147.08 146.05 147.08 0.0M
2024-11-21 143.94 145.60 143.94 145.28 0.0M
2024-11-20 143.12 143.12 141.62 142.51 0.0M
2024-11-19 141.06 143.29 140.75 143.05 0.0M
2024-11-18 143.23 143.38 142.45 142.83 0.0M
2024-11-15 144.18 144.18 142.34 142.71 0.0M
2024-11-14 146.68 146.69 144.05 144.18 0.0M
2024-11-13 146.68 147.62 145.56 145.84 0.0M
2024-11-12 147.79 147.79 145.83 145.83 0.0M
2024-11-11 147.52 148.73 147.40 148.17 0.0M
2024-11-08 144.07 146.44 144.07 145.98 0.0M
2024-11-07 144.92 145.37 143.76 144.31 0.0M
2024-11-06 140.40 144.80 140.40 144.80 0.0M
2024-11-05 131.98 135.57 131.98 135.57 0.0M
2024-11-04 131.22 132.67 130.70 132.14 0.0M
2024-11-01 131.20 131.25 130.97 131.24 0.0M
2024-10-31 131.13 131.20 130.36 130.36 0.0M
2024-10-30 133.52 133.52 131.88 131.88 0.0M
2024-10-29 131.79 131.79 131.36 131.57 0.0M
2024-10-28 132.34 133.40 132.34 132.90 0.0M
2024-10-25 132.04 132.04 131.07 131.10 0.0M
2024-10-24 131.57 131.57 130.81 131.23 0.0M
2024-10-23 131.13 131.13 130.20 130.94 0.0M
2024-10-22 131.83 131.99 131.30 131.44 0.0M
2024-10-21 133.35 133.73 132.17 132.17 0.0M
2024-10-18 134.06 134.06 133.48 133.48 0.0M
2024-10-17 135.02 135.02 133.83 134.11 0.0M
2024-10-16 132.97 135.19 132.97 135.03 0.0M
2024-10-15 132.70 133.64 132.41 132.41 0.0M
2024-10-14 132.02 132.98 131.83 132.98 0.0M
2024-10-11 131.41 131.93 131.35 131.93 0.0M
2024-10-10 128.63 129.17 128.20 129.17 0.0M
2024-10-09 130.66 131.36 130.34 130.55 0.0M
2024-10-08 129.95 130.54 129.91 130.03 0.0M
2024-10-07 130.51 130.51 129.12 130.35 0.0M
2024-10-04 130.08 130.43 129.48 130.37 0.0M
2024-10-03 129.70 129.70 128.25 128.54 0.0M
2024-10-02 130.20 130.89 129.90 130.25 0.0M
2024-10-01 130.73 131.47 130.03 130.77 0.0M
2024-09-30 132.23 132.30 131.39 132.30 0.0M
2024-09-27 131.93 132.67 131.25 131.34 0.0M
2024-09-26 131.42 131.42 130.54 130.54 0.0M
2024-09-25 130.86 130.86 129.30 129.30 0.0M
2024-09-24 130.70 130.77 130.56 130.68 0.0M
2024-09-23 131.63 131.63 130.13 130.48 0.0M
2024-09-20 130.04 131.41 130.00 130.00 0.0M
2024-09-19 131.96 131.96 130.44 131.72 0.0M
2024-09-18 128.23 131.35 127.78 128.43 0.0M
2024-09-17 127.73 129.45 127.73 128.17 0.0M
2024-09-16 126.36 126.93 126.28 126.93 0.0M
2024-09-13 125.50 126.82 125.50 126.61 0.0M
2024-09-12 123.14 123.78 122.94 123.78 0.0M
2024-09-11 118.91 122.07 118.61 121.88 0.0M
2024-09-10 121.56 121.68 120.22 121.19 0.0M
2024-09-09 121.20 122.14 121.08 121.55 0.0M
2024-09-06 121.97 121.97 121.07 121.25 0.0M
2024-09-05 123.80 123.80 123.34 123.34 0.0M
2024-09-04 124.42 124.64 123.97 124.52 0.0M
2024-09-03 127.19 127.19 124.67 124.67 0.0M
2024-08-30 128.60 129.56 127.93 129.56 0.0M
2024-08-29 128.56 129.66 128.45 128.45 0.0M
2024-08-28 127.53 128.76 127.40 127.62 0.0M
2024-08-27 128.36 128.36 127.54 127.98 0.0M
2024-08-26 130.42 130.91 129.12 129.12 0.0M
2024-08-23 127.00 129.62 127.00 129.62 0.0M
2024-08-22 125.89 126.48 125.54 125.54 0.0M
2024-08-21 125.89 126.58 125.67 126.53 0.0M
2024-08-20 125.60 125.60 124.98 125.18 0.0M
2024-08-19 126.01 126.99 126.01 126.99 0.0M
2024-08-16 125.89 125.89 125.35 125.60 0.0M
2024-08-15 126.24 126.40 125.03 126.00 0.0M
2024-08-14 123.98 123.98 122.61 122.90 0.0M
2024-08-13 122.01 123.29 121.48 123.29 0.0M
2024-08-12 123.28 123.28 120.87 121.38 0.0M
2024-08-09 122.97 123.01 122.33 123.01 0.0M
2024-08-08 122.04 123.54 122.04 123.51 0.0M
2024-08-07 124.98 124.98 120.96 120.96 0.0M
2024-08-06 121.49 124.15 120.75 122.91 0.0M
2024-08-05 117.71 121.74 117.43 120.70 0.0M
2024-08-02 125.92 125.92 123.02 124.65 0.0M
2024-08-01 133.90 133.90 128.42 129.47 0.0M
2024-07-31 134.27 136.28 132.75 133.55 0.0M
2024-07-30 131.98 133.47 131.98 132.48 0.0M
2024-07-29 133.81 133.81 131.51 131.69 0.0M
2024-07-26 132.74 133.18 132.02 133.02 0.0M
2024-07-25 128.94 132.53 128.82 130.74 0.0M
2024-07-24 130.40 131.48 128.30 128.30 0.0M
2024-07-23 129.64 132.15 129.64 131.53 0.0M
2024-07-22 127.47 130.34 127.47 130.34 0.0M
2024-07-19 128.13 128.28 127.02 127.78 0.0M
2024-07-18 131.00 132.48 128.33 128.62 0.0M
2024-07-17 132.04 133.21 130.84 130.94 0.0M
2024-07-16 129.46 132.84 129.46 132.61 0.0M
2024-07-15 125.52 128.36 125.50 127.08 0.0M
2024-07-12 124.55 126.32 124.55 125.15 0.0M
2024-07-11 120.71 123.39 120.71 123.35 0.0M
2024-07-10 118.41 119.13 117.97 118.96 0.0M
2024-07-09 118.53 118.53 117.62 117.62 0.0M
2024-07-08 119.26 119.26 118.71 119.08 0.0M
2024-07-05 119.86 119.86 118.07 118.46 0.0M
2024-07-03 119.36 120.26 119.36 119.69 0.0M
2024-07-02 118.17 119.43 118.17 118.98 0.0M
2024-07-01 120.79 120.79 118.22 118.38 0.0M
2024-06-28 120.57 121.08 120.06 120.06 0.0M
2024-06-27 119.41 119.83 119.14 119.83 0.0M
2024-06-26 119.32 119.66 119.14 119.39 0.0M
2024-06-25 118.94 119.72 118.94 119.55 0.0M
2024-06-24 120.68 121.24 120.68 120.86 0.0M
2024-06-21 119.00 120.20 119.00 120.20 0.0M
2024-06-20 120.58 120.72 119.84 119.84 0.0M
2024-06-18 120.55 120.73 120.10 120.66 0.0M
2024-06-17 119.29 120.28 118.39 120.05 0.0M
2024-06-14 120.42 120.42 118.42 119.07 0.0M
2024-06-13 121.29 121.71 120.42 121.71 0.0M
2024-06-12 122.78 124.02 122.46 122.46 0.0M
2024-06-11 121.08 121.08 119.15 120.33 0.0M
2024-06-10 120.37 120.86 120.05 120.86 0.0M
2024-06-07 121.83 121.83 120.93 121.00 0.0M
2024-06-06 122.16 122.29 121.81 121.88 0.0M
2024-06-05 122.46 123.59 122.46 123.59 0.0M
2024-06-04 122.36 122.61 122.09 122.23 0.0M
2024-06-03 126.17 126.17 123.32 123.90 0.0M
2024-05-31 123.80 125.07 123.77 125.07 0.0M
2024-05-30 123.35 123.92 123.34 123.80 0.0M
2024-05-29 121.76 122.21 121.68 121.82 0.0M
2024-05-28 125.02 125.02 122.81 123.17 0.0M
2024-05-24 123.97 124.35 123.87 124.35 0.0M
2024-05-23 123.02 123.55 122.52 122.78 0.0M
2024-05-22 123.96 124.71 123.95 124.26 0.0M
2024-05-21 123.60 124.25 123.60 124.25 0.0M
2024-05-20 123.58 124.61 123.58 123.97 0.0M
2024-05-17 124.25 124.25 123.32 123.45 0.0M
2024-05-16 124.17 124.17 123.66 123.95 0.0M
2024-05-15 125.95 125.95 124.85 124.85 0.0M
2024-05-14 124.94 124.94 124.44 124.68 0.0M
2024-05-13 125.00 125.00 123.51 123.57 0.0M
2024-05-10 123.40 123.89 123.40 123.89 0.0M
2024-05-09 122.56 124.23 122.56 124.23 0.0M
2024-05-08 120.93 122.47 120.93 122.47 0.0M
2024-05-07 122.36 122.63 121.98 121.98 0.0M
2024-05-06 121.74 122.38 121.74 122.38 0.0M
2024-05-03 121.60 121.60 120.54 120.82 0.0M
2024-05-02 119.63 119.88 118.51 119.88 0.0M
2024-05-01 119.26 120.66 118.36 118.80 0.0M
2024-04-30 121.06 121.06 118.90 118.90 0.0M
2024-04-29 121.75 122.35 121.75 121.98 0.0M
2024-04-26 120.94 121.96 120.94 121.38 0.0M
2024-04-25 118.95 121.06 118.95 120.84 0.0M
2024-04-24 122.56 122.56 120.46 121.35 0.0M
2024-04-23 119.69 122.43 119.69 122.36 0.0M
2024-04-22 119.92 120.61 119.77 119.98 0.0M
2024-04-19 118.06 119.15 118.06 119.15 0.0M
2024-04-18 118.91 119.92 118.23 118.40 0.0M
2024-04-17 120.56 120.56 118.40 118.46 0.0M
2024-04-16 120.57 120.57 119.01 119.57 0.0M
2024-04-15 122.40 122.40 120.18 120.68 0.1M
2024-04-12 122.89 122.89 121.01 121.50 0.0M
2024-04-11 122.99 123.22 122.07 123.20 0.0M
2024-04-10 122.82 122.82 122.10 122.35 0.0M
2024-04-09 125.56 125.56 124.67 125.54 0.0M
2024-04-08 125.80 126.15 125.73 125.75 0.0M
2024-04-05 124.28 125.00 124.28 124.94 0.0M
2024-04-04 125.88 126.13 123.22 123.60 0.0M
2024-04-03 122.26 124.52 122.26 124.51 0.0M
2024-04-02 124.72 124.72 122.32 123.03 0.0M
2024-04-01 127.51 127.51 124.88 125.11 0.0M
2024-03-28 126.88 127.62 126.53 126.87 0.0M
2024-03-27 125.46 126.46 125.14 126.46 0.0M
2024-03-26 124.67 124.74 124.26 124.34 0.0M
2024-03-25 124.34 124.34 123.89 123.89 0.0M
2024-03-22 124.91 124.93 123.84 124.06 0.0M
2024-03-21 123.58 125.10 123.58 125.09 0.0M
2024-03-20 119.90 122.73 119.90 122.66 0.0M
2024-03-19 119.84 120.67 119.71 120.67 0.0M
2024-03-18 121.03 121.03 119.72 119.72 0.0M
2024-03-15 119.77 120.74 119.72 120.74 0.0M
2024-03-14 121.42 121.42 118.89 119.75 0.0M
2024-03-13 121.14 121.45 120.64 121.22 0.0M
2024-03-12 120.65 120.75 119.97 120.65 0.0M
2024-03-11 121.62 121.62 119.49 120.43 0.0M
2024-03-08 122.78 123.38 121.15 121.56 0.0M
2024-03-07 121.16 121.90 121.16 121.90 0.0M
2024-03-06 120.76 120.96 120.06 120.43 0.0M
2024-03-05 120.71 120.71 119.15 119.37 0.0M
2024-03-04 121.57 121.84 120.38 120.41 0.0M
2024-03-01 120.34 121.20 120.34 120.93 0.0M
2024-02-29 121.26 121.26 120.18 120.92 0.0M
2024-02-28 120.52 120.85 120.12 120.31 0.0M
2024-02-27 119.97 120.50 119.83 120.39 0.1M
2024-02-26 118.23 119.28 118.23 118.97 0.0M
2024-02-23 117.80 118.87 117.60 118.63 0.0M
2024-02-22 118.06 118.10 117.40 117.98 0.0M
2024-02-21 118.33 118.33 117.14 117.79 0.0M
2024-02-20 118.88 118.88 117.93 118.21 0.0M
2024-02-16 119.75 120.44 119.13 119.33 0.0M
2024-02-15 118.76 120.69 118.76 120.69 0.0M
2024-02-14 117.32 118.09 116.20 117.90 0.0M
2024-02-13 117.52 117.52 114.46 115.31 0.0M
2024-02-12 117.98 119.26 117.79 118.99 0.0M
2024-02-09 116.81 117.38 115.99 117.37 0.0M
2024-02-08 114.87 116.23 114.87 116.23 0.0M
2024-02-07 115.12 115.25 114.04 114.68 0.0M
2024-02-06 113.67 114.80 113.67 114.56 0.0M
2024-02-05 115.23 115.23 112.92 113.49 0.0M
2024-02-02 113.97 115.62 113.97 115.42 0.0M
2024-02-01 113.95 115.24 112.71 115.24 0.0M
2024-01-31 115.91 115.91 112.96 112.96 0.0M
2024-01-30 115.33 115.53 114.33 115.53 0.0M
2024-01-29 114.39 115.08 113.42 115.08 0.0M
2024-01-26 114.31 114.58 113.74 114.06 0.0M
2024-01-25 113.63 113.83 113.05 113.83 0.0M
2024-01-24 114.57 114.57 112.12 112.43 0.0M
2024-01-23 114.87 114.87 113.16 113.29 0.0M
2024-01-22 112.75 113.96 112.75 113.96 0.0M
2024-01-19 111.55 111.73 109.75 111.73 0.0M
2024-01-18 109.75 110.42 109.00 110.42 0.0M
2024-01-17 109.20 109.26 108.66 108.95 0.0M
2024-01-16 110.71 110.71 109.60 110.00 0.0M
2024-01-12 111.12 111.12 110.50 111.07 0.0M
2024-01-11 111.50 111.50 109.75 111.36 0.0M
2024-01-10 110.67 111.29 110.55 111.29 0.0M
2024-01-09 110.35 111.16 110.31 110.87 0.0M
2024-01-08 111.16 111.91 110.91 111.91 0.0M
2024-01-05 111.04 111.89 111.02 111.06 0.0M
2024-01-04 112.08 112.08 111.42 111.44 0.0M
2024-01-03 114.26 114.26 111.59 111.70 0.0M
2024-01-02 115.62 115.62 114.68 114.83 0.0M