Quantcast

Invesco S&P SmallCap Financials ETF Historical Stock Prices

(ETF)
PSCF 
$58.446
*  
0.254
0.43%
Get PSCF Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading PSCF now
Exchange:NASDAQ

Community Rating:
View:    PSCF Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
16:00 58.51 58.7015 58.26 58.446 5,362
08/13/2018 58.5 58.7015 58.26 58.446 5,362
08/10/2018 58.58 58.84 58.2463 58.7 8,649
08/09/2018 58.93 58.93 58.53 58.75 15,078
08/08/2018 58.86 58.86 58.1803 58.8 18,012
08/07/2018 59.22 59.22 58.5958 58.684 16,238
08/06/2018 58.74 58.8056 58.6432 58.68 7,234
08/03/2018 59.42 59.42 58.5282 58.7 87,927
08/02/2018 58.44 59.17 58.44 59 5,445
08/01/2018 58.51 58.708 58.1966 58.708 5,450
07/31/2018 58.19 58.67 58.19 58.4036 7,257
07/30/2018 58.2578 58.4699 58.16 58.19 5,191
07/27/2018 59.12 59.12 58.1225 58.2 10,759
07/26/2018 58.53 59.39 58.53 59.24 23,962
07/25/2018 58.77 58.9145 58.24 58.45 7,582
07/24/2018 59.31 59.3299 58.6212 58.66 17,172
07/23/2018 58.6775 59.22 58.6775 59.18 7,490
07/20/2018 58.62 58.7995 58.5303 58.77 7,912
07/19/2018 57.81 58.45 57.765 58.45 14,146
07/18/2018 57.6305 58.0099 57.6305 57.9043 12,864
07/17/2018 57.76 58.1336 57.58 57.6252 24,411
07/16/2018 57.6 57.8611 57.6 57.73 6,966
07/13/2018 57.85 58.18 57.696 57.696 9,899
07/12/2018 58.62 58.62 57.7986 57.96 11,152
07/11/2018 58.67 58.68 58.3905 58.47 5,949
07/10/2018 59.0937 59.2002 58.43 58.5678 13,277
07/09/2018 58.47 58.99 58.47 58.9233 14,207
07/06/2018 58.405 58.55 58.32 58.55 5,849
07/05/2018 58.05 58.22 57.51 58.22 5,864
07/03/2018 57.75 58 57.5401 57.8 8,089
07/02/2018 57.21 57.4061 56.856 57.4061 12,921
06/29/2018 57.6 57.6 57.138 57.22 7,297
06/28/2018 57.17 57.3714 57.05 57.16 13,114
06/27/2018 58.22 58.22 56.99 56.99 9,979
06/26/2018 58.123 58.32 57.79 58.079 8,023
06/25/2018 58.14 58.3 57.75 58.22 10,790
06/22/2018 58.93 58.93 58.42 58.7 39,534
06/21/2018 58.93 58.93 58.4176 58.7252 7,663
06/20/2018 58.8042 59.08 58.6464 58.97 131,010
06/19/2018 57.83 58.663 57.83 58.6399 9,037
06/18/2018 57.82 58.35 57.761 58.24 16,688
06/15/2018 58.03 58.48 57.81 58.48 9,292
06/14/2018 57.76 58.205 57.73 58.18 6,791
06/13/2018 58.34 58.46 58.0225 58.105 8,205
06/12/2018 58.96 58.96 58.3366 58.4262 8,045
06/11/2018 58.87 59.029 58.6037 58.76 7,908
06/08/2018 58.66 59.1 58.66 58.98 9,549
06/07/2018 59.38 59.38 58.73 58.85 8,259
06/06/2018 58.5 59.07 58.4336 59.07 7,213
06/05/2018 58.114 58.33 57.93 58.239 30,495
06/04/2018 57.64 58.36 57.64 58.36 12,306
06/01/2018 57.69 57.77 57.49 57.67 18,531
05/31/2018 57.76 57.76 57.06 57.15 15,197
05/30/2018 57.18 57.769 57.102 57.65 23,886
05/29/2018 57 57.02 56.26 56.74 56,639
05/25/2018 57.5 57.5 56.9376 57.13 8,229
05/24/2018 57.08 57.12 56.491 57.12 8,775
05/23/2018 56.9 57.2544 56.9 57.1717 9,999
05/22/2018 56.928 57.279 56.928 57.08 11,003
05/21/2018 56.29 56.8781 56.29 56.86 28,021
05/18/2018 56.08 56.37 56.08 56.2323 14,988
05/17/2018 55.7951 56.33 55.7951 56.22 11,958
05/16/2018 55.733 56.09 55.5451 55.9075 10,175
05/15/2018 55.36 55.7536 55.36 55.49 8,186
05/14/2018 55.9816 55.9816 55.4452 55.4452 6,171
*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