Advertisement

U.S. Markets closed

S&P Futures
5,909.75
+3.75(+0.06%)
Dow Futures
43,550.00
+32.00(+0.07%)
Nasdaq Futures
20,493.25
+9.75(+0.05%)
Russell 2000 Futures
2,295.00
+3.80(+0.17%)
Crude Oil
69.59
+0.37(+0.53%)
Gold
2,746.90
+16.90(+0.62%)

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

48.21

-0.39

(-0.80%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	48.86	48.86	48.17	48.21	48.21	9,600
Oct 17, 2024	48.77	48.77	48.36	48.60	48.60	11,200
Oct 16, 2024	48.59	48.75	48.45	48.70	48.70	16,700
Oct 15, 2024	48.87	49.17	48.19	48.27	48.27	7,900
Oct 14, 2024	48.48	48.80	48.39	48.77	48.77	12,700
Oct 11, 2024	47.46	48.40	47.46	48.37	48.37	5,500
Oct 10, 2024	47.43	47.43	47.05	47.42	47.42	11,200
Oct 09, 2024	47.24	48.03	47.24	47.71	47.71	13,700
Oct 08, 2024	47.07	47.36	47.00	47.24	47.24	8,300
Oct 07, 2024	47.29	47.34	46.98	47.18	47.18	21,800
Oct 04, 2024	47.28	47.47	47.07	47.40	47.40	14,500
Oct 03, 2024	46.56	46.76	46.33	46.46	46.46	15,100
Oct 02, 2024	46.49	47.17	46.49	46.90	46.90	8,100
Oct 01, 2024	47.84	47.84	46.50	46.71	46.71	21,200
Sep 30, 2024	47.58	47.90	47.41	47.89	47.89	7,800
Sep 27, 2024	47.94	48.13	47.69	47.85	47.85	8,900
Sep 26, 2024	47.53	47.79	47.35	47.70	47.70	7,800
Sep 25, 2024	47.04	47.06	46.49	46.49	46.49	6,700
Sep 24, 2024	47.05	47.08	46.65	47.04	47.04	6,800
Sep 23, 2024	46.90	47.00	46.49	46.73	46.73	14,800
Sep 20, 2024	46.80	47.00	46.68	46.76	46.76	10,800
Sep 19, 2024	47.23	47.23	46.65	47.09	47.09	12,500
Sep 18, 2024	46.16	46.89	45.97	45.97	45.97	12,900
Sep 17, 2024	46.07	46.65	45.97	46.18	46.18	23,400
Sep 16, 2024	45.80	45.90	45.64	45.84	45.84	2,800
Sep 13, 2024	45.15	46.09	45.15	45.90	45.90	7,800
Sep 12, 2024	44.75	45.27	44.43	44.97	44.97	8,400
Sep 11, 2024	43.89	44.74	43.50	44.68	44.68	9,500
Sep 10, 2024	44.05	44.07	43.52	44.07	44.07	10,600
Sep 09, 2024	44.17	44.30	43.87	43.96	43.96	8,600
Sep 06, 2024	45.17	45.24	43.88	43.92	43.92	19,300
Sep 05, 2024	45.51	45.51	45.02	45.16	45.16	10,200
Sep 04, 2024	45.33	45.87	44.99	45.44	45.44	23,100
Sep 03, 2024	47.37	47.37	45.48	45.48	45.48	33,100
Aug 30, 2024	48.04	48.04	47.51	47.96	47.96	2,300
Aug 29, 2024	47.57	48.33	47.57	47.77	47.77	48,900
Aug 28, 2024	47.17	47.49	46.87	47.24	47.24	6,900
Aug 27, 2024	47.24	47.49	46.99	47.30	47.30	15,500
Aug 26, 2024	48.14	48.17	47.53	47.60	47.60	23,700
Aug 23, 2024	47.23	48.10	47.23	48.10	48.10	33,300
Aug 22, 2024	47.43	47.43	46.70	46.78	46.78	10,900
Aug 21, 2024	47.08	47.56	46.85	47.52	47.52	13,200
Aug 20, 2024	47.06	47.25	46.75	46.81	46.81	8,500
Aug 19, 2024	46.49	46.87	46.37	46.87	46.87	12,900
Aug 16, 2024	46.41	46.52	46.19	46.49	46.49	10,500
Aug 15, 2024	45.73	46.53	45.73	46.36	46.36	116,800
Aug 14, 2024	45.22	45.22	44.71	44.89	44.89	6,700
Aug 13, 2024	44.50	45.18	44.48	45.17	45.17	16,200
Aug 12, 2024	44.74	44.74	44.11	44.18	44.18	15,000
Aug 09, 2024	44.70	44.96	44.40	44.70	44.70	15,100
Aug 08, 2024	43.94	44.84	43.69	44.84	44.84	15,600
Aug 07, 2024	44.42	44.55	43.07	43.19	43.19	8,600
Aug 06, 2024	43.62	44.22	43.08	43.69	43.69	109,000
Aug 05, 2024	41.88	43.56	41.88	43.26	43.26	16,500
Aug 02, 2024	45.43	45.43	44.57	44.74	44.74	33,500
Aug 01, 2024	48.97	48.97	46.66	47.02	47.02	13,900
Jul 31, 2024	48.78	49.57	48.57	48.88	48.88	8,700
Jul 30, 2024	48.53	48.72	47.66	47.85	47.85	14,100
Jul 29, 2024	48.94	49.22	48.25	48.46	48.46	13,600
Jul 26, 2024	48.70	48.89	48.27	48.62	48.62	19,000
Jul 25, 2024	47.88	48.68	47.48	47.71	47.71	34,900
Jul 24, 2024	49.00	49.47	47.97	47.97	47.97	28,700
Jul 23, 2024	49.17	49.88	49.17	49.51	49.51	37,900
Jul 22, 2024	48.88	49.60	48.54	49.57	49.57	25,600
Jul 19, 2024	49.06	49.06	48.22	48.40	48.40	21,700
Jul 18, 2024	50.15	50.40	48.63	49.01	49.01	33,400
Jul 17, 2024	50.39	51.07	49.99	49.99	49.99	31,600
Jul 16, 2024	50.30	51.39	50.30	51.31	51.31	85,600
Jul 15, 2024	49.34	50.10	49.27	49.83	49.83	34,800
Jul 12, 2024	48.73	49.43	48.73	49.07	49.07	114,500
Jul 11, 2024	48.63	48.80	48.24	48.38	48.38	141,000
Jul 10, 2024	47.36	47.74	47.26	47.74	47.74	25,800
Jul 09, 2024	47.42	47.50	47.06	47.09	47.09	27,500
Jul 08, 2024	47.43	47.74	47.37	47.53	47.53	10,400
Jul 05, 2024	46.87	47.09	46.69	46.96	46.96	51,900
Jul 03, 2024	47.19	47.25	47.02	47.07	47.07	48,600
Jul 02, 2024	46.66	47.19	46.66	47.13	47.13	13,300
Jul 01, 2024	46.90	46.90	46.25	46.77	46.77	5,900
Jun 28, 2024	46.59	47.08	46.42	46.70	46.70	15,100
Jun 27, 2024	46.08	46.40	46.08	46.31	46.31	8,000
Jun 26, 2024	45.99	46.27	45.90	45.95	45.95	14,200
Jun 25, 2024	45.74	46.09	45.65	46.09	46.09	5,700
Jun 24, 2024	46.26	46.35	45.92	45.92	45.92	10,200
Jun 21, 2024	45.85	46.33	45.76	46.33	46.33	19,300
Jun 20, 2024	46.14	46.53	45.98	46.00	46.00	11,400
Jun 18, 2024	46.31	46.63	46.31	46.44	46.44	6,900
Jun 17, 2024	45.73	46.59	45.60	46.42	46.42	13,100
Jun 14, 2024	46.11	46.11	45.70	45.95	45.95	10,800
Jun 13, 2024	46.69	46.93	46.31	46.55	46.55	127,500
Jun 12, 2024	47.13	47.64	46.90	46.90	46.90	10,800
Jun 11, 2024	45.80	46.10	45.49	46.10	46.10	11,900
Jun 10, 2024	45.72	46.18	45.62	46.18	46.18	8,400
Jun 07, 2024	46.26	46.43	45.95	45.96	45.96	6,400
Jun 06, 2024	47.02	47.10	46.73	46.77	46.77	4,500
Jun 05, 2024	46.32	47.17	46.32	47.16	47.16	10,600
Jun 04, 2024	46.24	46.24	46.00	46.14	46.14	15,900
Jun 03, 2024	47.21	47.36	46.37	46.55	46.55	8,500
May 31, 2024	47.24	47.26	46.12	46.94	46.94	39,300
May 30, 2024	46.98	47.12	46.84	46.94	46.94	11,000
May 29, 2024	46.90	47.21	46.78	46.81	46.81	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,909.75+3.75(+0.06%)

Dow Futures43,550.00+32.00(+0.07%)

Nasdaq Futures20,493.25+9.75(+0.05%)

Russell 2000 Futures2,295.00+3.80(+0.17%)

Crude Oil69.59+0.37(+0.53%)

Gold2,746.90+16.90(+0.62%)

Invesco S&P SmallCap Information Technology ETF (PSCT)

S&P Futures
5,909.75
+3.75(+0.06%)

Dow Futures
43,550.00
+32.00(+0.07%)

Nasdaq Futures
20,493.25
+9.75(+0.05%)

Russell 2000 Futures
2,295.00
+3.80(+0.17%)

Crude Oil
69.59
+0.37(+0.53%)

Gold
2,746.90
+16.90(+0.62%)