NasdaqGM - Delayed Quote USD

Invesco S&P SmallCap Information Technology ETF (PSCT)

48.21 -0.39 (-0.80%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 47.24 48.03 47.24 47.71 47.71 13,700
Oct 8, 2024 47.07 47.36 47.00 47.24 47.24 8,300
Oct 7, 2024 47.29 47.34 46.98 47.18 47.18 21,800
Oct 4, 2024 47.28 47.47 47.07 47.40 47.40 14,500
Oct 3, 2024 46.56 46.76 46.33 46.46 46.46 15,100
Oct 2, 2024 46.49 47.17 46.49 46.90 46.90 8,100
Oct 1, 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 9, 2024 44.17 44.30 43.87 43.96 43.96 8,600
Sep 6, 2024 45.17 45.24 43.88 43.92 43.92 19,300
Sep 5, 2024 45.51 45.51 45.02 45.16 45.16 10,200
Sep 4, 2024 45.33 45.87 44.99 45.44 45.44 23,100
Sep 3, 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 9, 2024 44.70 44.96 44.40 44.70 44.70 15,100
Aug 8, 2024 43.94 44.84 43.69 44.84 44.84 15,600
Aug 7, 2024 44.42 44.55 43.07 43.19 43.19 8,600
Aug 6, 2024 43.62 44.22 43.08 43.69 43.69 109,000
Aug 5, 2024 41.88 43.56 41.88 43.26 43.26 16,500
Aug 2, 2024 45.43 45.43 44.57 44.74 44.74 33,500
Aug 1, 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 9, 2024 47.42 47.50 47.06 47.09 47.09 27,500
Jul 8, 2024 47.43 47.74 47.37 47.53 47.53 10,400
Jul 5, 2024 46.87 47.09 46.69 46.96 46.96 51,900
Jul 3, 2024 47.19 47.25 47.02 47.07 47.07 48,600
Jul 2, 2024 46.66 47.19 46.66 47.13 47.13 13,300
Jul 1, 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 0.00 Dividend
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 7, 2024 46.26 46.43 45.95 45.96 45.96 6,400
Jun 6, 2024 47.02 47.10 46.73 46.77 46.77 4,500
Jun 5, 2024 46.32 47.17 46.32 47.16 47.16 10,600
Jun 4, 2024 46.24 46.24 46.00 46.14 46.14 15,900
Jun 3, 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
May 28, 2024 47.41 47.66 47.20 47.38 47.38 9,700
May 24, 2024 47.18 47.54 47.14 47.44 47.44 5,500
May 23, 2024 48.12 48.12 46.89 47.09 47.09 7,600
May 22, 2024 47.70 47.94 47.42 47.59 47.59 16,000
May 21, 2024 47.68 47.68 47.50 47.60 47.60 6,000
May 20, 2024 47.58 48.17 47.54 48.06 48.06 13,000
May 17, 2024 47.61 47.70 47.31 47.51 47.51 5,700
May 16, 2024 47.74 47.92 47.70 47.70 47.70 10,600
May 15, 2024 47.73 47.89 47.31 47.89 47.89 12,400
May 14, 2024 46.87 47.24 46.87 47.17 47.17 9,200
May 13, 2024 46.95 46.95 46.48 46.50 46.50 13,200
May 10, 2024 47.04 47.04 46.38 46.60 46.60 10,200
May 9, 2024 46.63 46.93 46.63 46.84 46.84 7,400
May 8, 2024 46.19 46.64 46.19 46.64 46.64 8,500
May 7, 2024 46.95 47.46 46.95 47.19 47.19 16,700
May 6, 2024 46.16 46.68 46.16 46.66 46.66 27,300
May 3, 2024 45.86 45.92 45.31 45.56 45.56 26,700
May 2, 2024 44.35 44.98 44.17 44.96 44.96 19,800
May 1, 2024 43.90 44.68 43.73 43.85 43.85 6,500
Apr 30, 2024 44.51 44.78 43.93 44.02 44.02 7,500
Apr 29, 2024 44.56 44.92 44.56 44.76 44.76 30,500
Apr 26, 2024 44.49 44.56 44.36 44.45 44.45 6,000
Apr 25, 2024 43.20 43.74 43.20 43.69 43.69 4,100
Apr 24, 2024 44.15 44.15 43.53 43.86 43.86 19,300
Apr 23, 2024 42.82 43.93 42.82 43.73 43.73 9,800
Apr 22, 2024 42.78 43.05 42.57 42.88 42.88 5,300
Apr 19, 2024 42.57 42.85 42.27 42.42 42.42 6,600
Apr 18, 2024 42.88 43.20 42.64 42.74 42.74 17,100
Apr 17, 2024 43.47 43.58 42.70 42.70 42.70 9,100
Apr 16, 2024 43.10 43.43 42.92 43.27 43.27 17,200
Apr 15, 2024 44.30 44.30 43.25 43.42 43.42 20,200
Apr 12, 2024 44.73 44.85 44.01 44.09 44.09 20,800
Apr 11, 2024 44.93 45.19 44.51 45.19 45.19 9,200
Apr 10, 2024 45.03 45.14 44.53 44.62 44.62 49,400
Apr 9, 2024 46.00 46.35 45.81 46.35 46.35 14,500
Apr 8, 2024 45.52 45.87 45.52 45.59 45.59 6,500
Apr 5, 2024 45.22 45.41 45.17 45.26 45.26 5,300
Apr 4, 2024 46.30 46.47 45.18 45.18 45.18 9,400
Apr 3, 2024 45.14 45.75 45.14 45.61 45.61 6,800
Apr 2, 2024 45.38 45.42 45.02 45.26 45.26 10,600
Apr 1, 2024 46.58 46.58 46.06 46.06 46.06 15,300
Mar 28, 2024 46.27 46.70 46.27 46.40 46.40 18,400
Mar 27, 2024 45.43 46.26 45.43 46.20 46.20 76,900
Mar 26, 2024 45.57 45.57 45.10 45.10 45.10 10,400
Mar 25, 2024 45.38 45.56 45.27 45.27 45.27 10,500
Mar 22, 2024 45.99 45.99 45.50 45.53 45.53 9,400
Mar 21, 2024 45.76 46.48 45.76 46.12 46.12 58,500
Mar 20, 2024 44.74 45.42 44.55 45.35 45.35 11,700
Mar 19, 2024 44.53 45.00 44.46 44.75 44.75 20,000
Mar 18, 2024 0.01 Dividend
Mar 18, 2024 45.28 45.28 44.80 44.80 44.80 7,200
Mar 15, 2024 45.04 45.05 44.75 44.93 44.92 8,000
Mar 14, 2024 46.06 46.06 44.93 45.26 45.25 24,500
Mar 13, 2024 46.64 46.65 45.90 46.05 46.04 30,000
Mar 12, 2024 46.72 46.72 46.30 46.60 46.59 12,900
Mar 11, 2024 46.79 46.90 46.51 46.63 46.62 8,900
Mar 8, 2024 47.55 47.83 46.94 46.95 46.94 16,300
Mar 7, 2024 47.01 47.32 47.00 47.22 47.21 10,000
Mar 6, 2024 46.33 46.79 46.33 46.58 46.57 11,700
Mar 5, 2024 46.50 46.51 45.95 46.10 46.09 14,800
Mar 4, 2024 47.10 47.18 46.75 46.91 46.90 23,400
Mar 1, 2024 46.58 47.07 46.45 47.05 47.04 45,000
Feb 29, 2024 46.27 46.92 46.27 46.51 46.50 16,600
Feb 28, 2024 46.23 46.59 46.02 46.29 46.28 17,300
Feb 27, 2024 46.97 47.09 46.64 46.64 46.63 9,500
Feb 26, 2024 46.52 46.89 46.52 46.79 46.78 11,700
Feb 23, 2024 46.34 46.64 45.87 46.37 46.36 12,300
Feb 22, 2024 46.40 46.58 46.31 46.39 46.38 12,300
Feb 21, 2024 45.54 45.86 45.47 45.86 45.85 10,900
Feb 20, 2024 46.88 47.00 46.38 46.47 46.46 9,700
Feb 16, 2024 47.70 48.02 47.47 47.52 47.51 12,600
Feb 15, 2024 47.79 48.21 47.51 48.12 48.11 12,800
Feb 14, 2024 46.69 47.50 46.69 47.46 47.45 9,800
Feb 13, 2024 46.88 47.02 45.90 46.07 46.06 17,200
Feb 12, 2024 48.22 48.75 48.08 48.41 48.40 27,900
Feb 9, 2024 46.97 48.00 46.89 47.99 47.98 7,700
Feb 8, 2024 45.64 46.68 45.63 46.53 46.52 6,200
Feb 7, 2024 46.04 46.06 45.39 45.80 45.79 19,700
Feb 6, 2024 45.64 45.92 45.56 45.88 45.87 11,500
Feb 5, 2024 46.35 46.35 45.71 46.17 46.16 50,600
Feb 2, 2024 46.42 46.88 46.17 46.63 46.62 25,200
Feb 1, 2024 46.57 46.71 45.99 46.66 46.65 57,600
Jan 31, 2024 47.14 47.47 46.09 46.09 46.08 11,200
Jan 30, 2024 47.92 48.19 47.48 47.58 47.57 50,900
Jan 29, 2024 46.98 47.74 46.91 47.74 47.73 53,200
Jan 26, 2024 47.60 47.70 47.08 47.08 47.07 13,500
Jan 25, 2024 48.25 48.29 47.46 47.59 47.58 7,300
Jan 24, 2024 48.48 48.66 47.56 47.56 47.55 12,400
Jan 23, 2024 48.36 48.46 47.95 47.98 47.97 53,000
Jan 22, 2024 47.50 48.13 47.49 48.05 48.04 17,000
Jan 19, 2024 46.31 46.97 45.93 46.97 46.96 9,000
Jan 18, 2024 45.32 46.05 45.32 46.05 46.04 15,200
Jan 17, 2024 44.95 44.96 44.60 44.92 44.91 20,400
Jan 16, 2024 45.54 45.98 45.45 45.62 45.61 28,400
Jan 12, 2024 46.22 46.36 45.80 45.81 45.80 8,900
Jan 11, 2024 45.83 45.94 45.44 45.88 45.87 7,600
Jan 10, 2024 45.66 46.03 45.39 45.99 45.98 9,400
Jan 9, 2024 45.69 46.00 45.39 45.76 45.75 15,300
Jan 8, 2024 45.41 46.33 45.35 46.29 46.28 90,100
Jan 5, 2024 45.31 45.86 45.26 45.27 45.26 12,300
Jan 4, 2024 46.00 46.00 45.64 45.64 45.63 14,300
Jan 3, 2024 46.91 46.91 46.03 46.12 46.11 55,800
Jan 2, 2024 47.73 47.99 47.29 47.54 47.53 41,400
Dec 29, 2023 48.80 48.87 48.19 48.25 48.24 10,900
Dec 28, 2023 48.89 49.01 48.74 48.94 48.93 10,700
Dec 27, 2023 49.16 49.22 48.87 49.01 49.00 21,700
Dec 26, 2023 48.47 49.12 48.38 48.99 48.98 21,200
Dec 22, 2023 48.17 48.67 48.17 48.35 48.34 7,700
Dec 21, 2023 47.73 48.09 47.56 48.08 48.07 14,700
Dec 20, 2023 48.19 48.63 47.07 47.07 47.06 17,000
Dec 19, 2023 47.76 48.48 47.76 48.31 48.30 59,200
Dec 18, 2023 0.01 Dividend
Dec 18, 2023 47.46 47.65 47.23 47.55 47.54 22,500
Dec 15, 2023 48.18 48.22 47.34 47.57 47.55 23,000
Dec 14, 2023 47.16 47.96 47.16 47.75 47.73 18,700
Dec 13, 2023 45.10 46.38 44.77 46.38 46.36 18,600
Dec 12, 2023 44.89 45.14 44.76 44.99 44.97 16,400
Dec 11, 2023 44.40 45.10 44.40 45.06 45.04 9,500
Dec 8, 2023 43.75 44.46 43.75 44.38 44.36 19,800
Dec 7, 2023 43.64 43.99 43.64 43.99 43.97 2,500
Dec 6, 2023 43.97 44.34 43.51 43.51 43.49 9,100
Dec 5, 2023 43.84 43.84 43.40 43.62 43.60 11,500
Dec 4, 2023 43.57 44.18 43.41 44.15 44.13 10,800
Dec 1, 2023 42.88 43.79 42.88 43.74 43.72 9,500
Nov 30, 2023 43.06 43.06 42.70 42.98 42.96 8,000
Nov 29, 2023 43.39 43.91 43.00 43.15 43.13 18,500
Nov 28, 2023 43.23 43.27 42.81 42.94 42.92 12,200
Nov 27, 2023 43.03 43.35 42.75 43.16 43.14 7,500
Nov 24, 2023 43.02 43.25 43.02 43.25 43.23 7,700
Nov 22, 2023 43.33 43.51 42.97 43.12 43.10 13,100
Nov 21, 2023 43.40 43.40 42.81 42.85 42.83 19,800
Nov 20, 2023 43.18 43.72 43.18 43.65 43.63 25,100
Nov 17, 2023 43.14 43.20 43.04 43.05 43.03 6,700
Nov 16, 2023 43.17 43.44 42.77 42.83 42.81 8,500
Nov 15, 2023 43.46 44.16 43.34 43.44 43.42 22,400
Nov 14, 2023 42.21 43.38 42.21 43.36 43.34 32,000
Nov 13, 2023 41.24 41.32 40.94 41.26 41.24 2,600
Nov 10, 2023 40.68 41.49 40.66 41.46 41.44 5,900
Nov 9, 2023 41.35 41.35 40.31 40.37 40.36 10,400
Nov 8, 2023 41.02 41.37 40.83 41.08 41.07 5,000
Nov 7, 2023 41.20 41.56 41.00 41.16 41.15 14,800
Nov 6, 2023 41.67 41.67 41.20 41.38 41.36 4,600
Nov 3, 2023 40.79 41.76 40.79 41.52 41.50 10,400
Nov 2, 2023 39.85 40.37 39.71 40.37 40.36 13,900
Nov 1, 2023 39.34 39.49 38.74 39.28 39.27 23,600
Oct 31, 2023 38.81 39.60 38.71 39.46 39.45 4,700
Oct 30, 2023 39.25 39.26 38.54 38.78 38.77 10,500
Oct 27, 2023 39.33 39.42 38.99 39.10 39.09 15,000
Oct 26, 2023 39.58 39.69 39.11 39.13 39.12 8,700
Oct 25, 2023 40.30 40.37 39.48 39.54 39.53 14,800
Oct 24, 2023 40.57 40.69 40.44 40.60 40.59 4,500
Oct 23, 2023 40.48 40.61 40.07 40.09 40.08 23,100
Oct 20, 2023 41.17 41.17 40.50 40.50 40.49 15,400
Oct 19, 2023 42.00 42.11 41.22 41.22 41.20 5,000

Related Tickers