Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Smallcap Materials Invesco ETF (NQ: PSCM )

75.60 -1.44 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.95 68.38 67.86 68.26 979 +0.58(+0.86%)
Jun 29, 2023 67.36 67.68 67.20 67.68 2,549 +1.81(+2.76%)
Jun 28, 2023 65.74 65.86 65.74 65.86 723 -0.09(-0.14%)
Jun 27, 2023 65.55 65.95 65.55 65.95 953 +0.82(+1.26%)
Jun 26, 2023 65.33 65.41 65.10 65.13 674 +0.84(+1.31%)
Jun 23, 2023 64.70 64.70 64.29 64.29 180 -1.17(-1.78%)
Jun 22, 2023 65.50 65.50 65.46 65.46 206 -0.97(-1.46%)
Jun 21, 2023 66.25 66.43 66.25 66.43 496 +0.09(+0.13%)
Jun 20, 2023 66.34 66.38 66.34 66.34 337 -0.31(-0.47%)
Jun 16, 2023 67.51 67.51 66.65 66.65 201 -0.30(-0.44%)
Jun 15, 2023 66.92 66.95 66.92 66.95 197 +1.98(+3.04%)
May 08, 2023 64.76 65.01 64.75 64.97 1,308 -0.08(-0.12%)
May 05, 2023 64.67 65.05 64.67 65.05 518 +1.84(+2.91%)
May 04, 2023 63.98 63.98 63.21 63.21 641 -0.46(-0.72%)
May 03, 2023 64.75 64.75 63.67 63.67 600 -0.03(-0.05%)
May 02, 2023 62.29 63.70 62.28 63.70 1,048 -0.37(-0.58%)
May 01, 2023 65.00 65.00 64.07 64.07 392 -0.64(-0.99%)
Apr 28, 2023 64.43 64.72 64.43 64.71 924 +0.59(+0.92%)
Apr 27, 2023 63.61 64.12 63.20 64.12 1,802 +1.56(+2.50%)
Apr 26, 2023 62.95 62.95 62.56 62.56 433 -0.42(-0.66%)
Apr 25, 2023 63.02 63.35 62.97 62.97 1,489 -2.08(-3.19%)
Apr 24, 2023 64.81 65.05 64.81 65.05 2,012 +0.61(+0.95%)
Apr 21, 2023 63.90 64.44 63.89 64.44 1,452 -1.01(-1.54%)
Apr 20, 2023 65.47 65.47 65.45 65.45 400 -1.01(-1.52%)
Apr 19, 2023 65.96 66.48 65.96 66.45 1,670 -0.03(-0.04%)
Apr 18, 2023 66.22 66.48 66.21 66.48 509 +0.08(+0.13%)
Apr 17, 2023 65.59 66.40 65.59 66.40 1,824 +0.86(+1.30%)
Apr 14, 2023 65.88 65.88 65.54 65.54 797 -0.84(-1.27%)
Apr 13, 2023 65.82 66.54 65.82 66.38 19,781 +0.65(+1.00%)
Apr 12, 2023 65.75 65.75 65.73 65.73 403 -0.28(-0.43%)
Apr 11, 2023 66.45 66.45 66.01 66.01 475 +0.71(+1.09%)
Apr 10, 2023 65.30 65.30 65.30 65.30 347 +1.19(+1.86%)
Apr 06, 2023 63.95 64.17 63.82 64.11 3,366 -0.30(-0.46%)
Apr 05, 2023 64.30 64.41 63.82 64.41 895 -0.44(-0.68%)
Apr 04, 2023 64.48 64.91 64.48 64.85 53,960 -1.67(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.