Australia markets closed

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
45.95-0.60 (-1.29%)
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202446.1146.1145.7045.9545.9510,800
13 June 202446.6946.9346.3146.5546.55127,500
12 June 202447.1347.6446.9046.9046.9010,800
11 June 202445.8046.1045.4946.1046.1011,900
10 June 202445.7246.1845.6246.1846.188,400
07 June 202446.2646.4345.9545.9645.966,400
06 June 202447.0247.1046.7346.7746.774,500
05 June 202446.3247.1746.3247.1647.1610,600
04 June 202446.2446.2446.0046.1446.1415,900
03 June 202447.2147.3646.3746.5546.558,500
31 May 202447.2447.2646.1246.9446.9439,300
30 May 202446.9847.1246.8446.9446.9411,000
29 May 202446.9047.2146.7846.8146.8113,900
28 May 202447.4147.6647.2047.3847.389,700
24 May 202447.1847.5447.1447.4447.445,500
23 May 202448.1248.1246.8947.0947.097,600
22 May 202447.7047.9447.4247.5947.5916,000
21 May 202447.6847.6847.5047.6047.606,000
20 May 202447.5848.1747.5448.0648.0613,000
17 May 202447.6147.7047.3147.5147.515,700
16 May 202447.7447.9247.7047.7047.7010,600
15 May 202447.7347.8947.3147.8947.8912,400
14 May 202446.8747.2446.8747.1747.179,200
13 May 202446.9546.9546.4846.5046.5013,200
10 May 202447.0447.0446.3846.6046.6010,200
09 May 202446.6346.9346.6346.8446.847,400
08 May 202446.1946.6446.1946.6446.648,500
07 May 202446.9547.4646.9547.1947.1916,700
06 May 202446.1646.6846.1646.6646.6627,300
03 May 202445.8645.9245.3145.5645.5626,700
02 May 202444.3544.9844.1744.9644.9619,800
01 May 202443.9044.6843.7343.8543.856,500
30 Apr 202444.5144.7843.9344.0244.027,500
29 Apr 202444.5644.9244.5644.7644.7630,500
26 Apr 202444.4944.5644.3644.4544.456,000
25 Apr 202443.2043.7443.2043.6943.694,100
24 Apr 202444.1544.1543.5343.8643.8619,300
23 Apr 202442.8243.9342.8243.7343.739,800
22 Apr 202442.7843.0542.5742.8842.885,300
19 Apr 202442.5742.8542.2742.4242.426,600
18 Apr 202442.8843.2042.6442.7442.7417,100
17 Apr 202443.4743.5842.7042.7042.709,100
16 Apr 202443.1043.4342.9243.2743.2717,200
15 Apr 202444.3044.3043.2543.4243.4220,200
12 Apr 202444.7344.8544.0144.0944.0920,800
11 Apr 202444.9345.1944.5145.1945.199,200
10 Apr 202445.0345.1444.5344.6244.6249,400
09 Apr 202446.0046.3545.8146.3546.3514,500
08 Apr 202445.5245.8745.5245.5945.596,500
05 Apr 202445.2245.4145.1745.2645.265,300
04 Apr 202446.3046.4745.1845.1845.189,400
03 Apr 202445.1445.7545.1445.6145.616,800
02 Apr 202445.3845.4245.0245.2645.2610,600
01 Apr 202446.5846.5846.0646.0646.0615,300
28 Mar 202446.2746.7046.2746.4046.4018,400
27 Mar 202445.4346.2645.4346.2046.2076,900
26 Mar 202445.5745.5745.1045.1045.1010,400
25 Mar 202445.3845.5645.2745.2745.2710,500
22 Mar 202445.9945.9945.5045.5345.539,400
21 Mar 202445.7646.4845.7646.1246.1258,500
20 Mar 202444.7445.4244.5545.3545.3511,700
19 Mar 202444.5345.0044.4644.7544.7520,000
18 Mar 202445.2845.2844.8044.8044.807,200
18 Mar 20240.005 Dividend
15 Mar 202445.0445.0544.7544.9344.928,000
14 Mar 202446.0646.0644.9345.2645.2524,500
13 Mar 202446.6446.6545.9046.0546.0430,000
12 Mar 202446.7246.7246.3046.6046.5912,900
11 Mar 202446.7946.9046.5146.6346.628,900
08 Mar 202447.5547.8346.9446.9546.9416,300
07 Mar 202447.0147.3247.0047.2247.2110,000
06 Mar 202446.3346.7946.3346.5846.5711,700
05 Mar 202446.5046.5145.9546.1046.0914,800
04 Mar 202447.1047.1846.7546.9146.9023,400
01 Mar 202446.5847.0746.4547.0547.0445,000
29 Feb 202446.2746.9246.2746.5146.5016,600
28 Feb 202446.2346.5946.0246.2946.2817,300
27 Feb 202446.9747.0946.6446.6446.639,500
26 Feb 202446.5246.8946.5246.7946.7811,700
23 Feb 202446.3446.6445.8746.3746.3612,300
22 Feb 202446.4046.5846.3146.3946.3812,300
21 Feb 202445.5445.8645.4745.8645.8510,900
20 Feb 202446.8847.0046.3846.4746.469,700
16 Feb 202447.7048.0247.4747.5247.5112,600
15 Feb 202447.7948.2147.5148.1248.1112,800
14 Feb 202446.6947.5046.6947.4647.459,800
13 Feb 202446.8847.0245.9046.0746.0617,200
12 Feb 202448.2248.7548.0848.4148.4027,900
09 Feb 202446.9748.0046.8947.9947.987,700
08 Feb 202445.6446.6845.6346.5346.526,200
07 Feb 202446.0446.0645.3945.8045.7919,700
06 Feb 202445.6445.9245.5645.8845.8711,500
05 Feb 202446.3546.3545.7146.1746.1650,600
02 Feb 202446.4246.8846.1746.6346.6225,200
01 Feb 202446.5746.7145.9946.6646.6557,600
31 Jan 202447.1447.4746.0946.0946.0811,200
30 Jan 202447.9248.1947.4847.5847.5750,900
29 Jan 202446.9847.7446.9147.7447.7353,200
26 Jan 202447.6047.7047.0847.0847.0713,500
25 Jan 202448.2548.2947.4647.5947.587,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...