Quantcast

Invesco S&P SmallCap Financials ETF Historical Stock Prices

PSCF 
$54.8701
*  
0.2399
0.44%
Get PSCF Alerts
*Delayed - data as of Nov. 19, 2018 10:35 ET  -  Find a broker to begin trading PSCF now
Exchange:NASDAQ

Community Rating:
View:    PSCF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:35 54.88 55.2156 54.8701 54.8701 2,478
11/16/2018 54.34 55.11 53.981 55.11 9,027
11/15/2018 53.5001 54.6 53.5001 54.56 7,277
11/14/2018 54.82 55.0083 53.782 54.31 8,414
11/13/2018 54.67 55.2733 54.47 54.47 7,138
11/12/2018 54.972 55.1655 54.7402 54.7856 7,457
11/09/2018 55.34 55.4713 54.6635 55.0022 5,704
11/08/2018 55.06 55.6837 55.06 55.48 21,305
11/07/2018 54.7286 55.2304 54.6605 55.168 30,280
11/06/2018 54.4081 54.7629 54.1999 54.59 4,055
11/05/2018 53.88 54.1141 53.88 54.1 7,289
11/02/2018 53.9 54.0499 53.4055 53.81 8,438
11/01/2018 53.55 53.8946 53.29 53.7678 11,769
10/31/2018 54.2 54.2 53.12 53.12 51,821
10/30/2018 53.2638 53.723 53.177 53.6292 10,761
10/29/2018 52.83 53.48 52.6 52.89 35,044
10/26/2018 52.06 52.515 51.38 52.17 1,005,591
10/25/2018 51.44 52.6211 51.44 52.5126 12,693
10/24/2018 52.85 52.85 51.24 51.24 16,972
10/23/2018 52.24 52.9713 51.92 52.9219 7,726
10/22/2018 53.73 53.828 52.79 52.79 6,884
10/19/2018 53.85 54.2081 53.7155 53.7155 3,934
10/18/2018 54.46 54.5991 53.8533 53.8859 7,971
10/17/2018 54.64 54.65 53.747 54.5 10,792
10/16/2018 53.86 54.545 53.4732 54.545 10,362
10/15/2018 53.4224 53.9335 53.4224 53.7144 7,739
10/12/2018 54.76 54.76 52.4991 53.17 26,474
10/11/2018 55.41 55.545 54.335 54.335 10,567
10/10/2018 56.65 56.8009 56.03 56.03 13,515
10/09/2018 56.62 56.89 56.44 56.5877 8,971
10/08/2018 56.1 56.7323 56.05 56.7323 25,903
10/05/2018 56.32 56.4889 55.71 56.19 13,002
10/04/2018 56.76 56.76 56.13 56.34 36,918
10/03/2018 56.12 56.8906 56.12 56.7533 6,537
10/02/2018 56.42 56.42 55.85 55.93 9,735
10/01/2018 57.44 57.55 56.2593 56.2593 14,651
09/28/2018 56.88 57.26 56.88 57.2331 15,770
09/27/2018 56.95 57.31 56.7801 56.7801 17,773
09/26/2018 57.82 57.82 56.86 56.9 17,069
09/25/2018 57.71 57.8199 57.6895 57.74 20,215
09/24/2018 58.66 58.66 57.34 57.56 42,226
09/21/2018 59.25 59.4272 58.88 58.88 175,418
09/20/2018 58.76 59.34 58.68 59.21 167,132
09/19/2018 58.67 59.12 58.5601 58.5601 13,307
09/18/2018 58.9876 59.06 58.8463 58.89 12,505
09/17/2018 59.39 59.39 58.9501 58.9501 4,781
09/14/2018 59.0612 59.6065 58.919 59.5977 15,037
09/13/2018 59.01 59.2666 58.94 59.12 9,888
09/12/2018 59.66 59.66 58.89 59.104 10,021
09/11/2018 59.42 59.817 59.3818 59.5801 5,958
09/10/2018 59.79 60.0378 59.6259 59.6259 18,896
09/07/2018 59.7479 59.7479 59.5248 59.6599 8,517
09/06/2018 59.81 60.0971 59.81 59.9109 6,841
09/05/2018 59.59 59.99 59.59 59.9582 18,593
09/04/2018 60.01 60.2199 59.566 59.86 7,440
08/31/2018 59.52 60.0985 59.5171 60.0985 6,493
08/30/2018 59.38 60.0264 59.38 59.79 8,493
08/29/2018 59.6301 59.9639 59.61 59.7974 5,546
08/28/2018 60.09 60.09 59.51 59.8407 37,142
08/27/2018 60.4 60.5099 59.8601 59.8601 12,204
08/24/2018 60.0937 60.2081 60.011 60.2 10,804
08/23/2018 60.15 60.4 59.9801 60.22 18,917
08/22/2018 60.31 60.31 60.2 60.2 31,768
08/21/2018 60.06 60.55 60.06 60.46 5,770
08/20/2018 60.13 60.13 59.6901 59.9 7,346
08/17/2018 59.65 59.8501 59.522 59.8067 8,864
08/16/2018 59.32 59.82 59.3 59.61 8,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio