Australia markets closed

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
110.96-1.83 (-1.62%)
At close: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022111.79111.79109.86110.96110.965,500
22 Sept 2022114.36114.36112.17112.79112.794,000
21 Sept 2022115.77117.77114.90115.05115.053,700
20 Sept 2022115.42115.82115.38115.56115.562,600
19 Sept 2022115.04117.07115.04116.77116.776,700
16 Sept 2022115.06116.59115.02116.59116.592,700
15 Sept 2022117.64117.64116.46117.00117.001,200
14 Sept 2022119.39119.42117.57118.52118.524,500
13 Sept 2022120.30120.55118.75118.75118.754,300
12 Sept 2022122.42123.38122.42123.32123.325,100
09 Sept 2022120.32121.94120.32121.78121.786,400
08 Sept 2022117.89119.43117.89119.43119.433,100
07 Sept 2022117.00118.71116.90118.71118.7117,000
06 Sept 2022117.30117.97116.92116.92116.922,500
02 Sept 2022120.51121.34118.06118.64118.644,200
01 Sept 2022121.15121.15118.07119.27119.278,900
31 Aug 2022122.22122.79122.21122.55122.552,100
30 Aug 2022125.02125.02122.86123.35123.355,000
29 Aug 2022125.01126.21125.01125.11125.116,800
26 Aug 2022128.87129.23126.60126.60126.604,500
25 Aug 2022130.58131.65130.58131.65131.652,300
24 Aug 2022128.39128.86128.10128.10128.104,100
23 Aug 2022128.56128.58128.10128.10128.101,400
22 Aug 2022129.50129.50128.56128.67128.671,500
19 Aug 2022132.50132.50131.69131.70131.703,100
18 Aug 2022134.15134.93134.15134.75134.752,300
17 Aug 2022131.44132.19131.07131.96131.963,500
16 Aug 2022133.65134.83133.10134.16134.164,000
15 Aug 2022132.29134.13132.29134.13134.132,700
12 Aug 2022130.16133.38130.16133.28133.285,500
11 Aug 2022131.33132.26130.22130.37130.374,100
10 Aug 2022130.21130.72130.02130.51130.516,300
09 Aug 2022131.04131.04126.45126.69126.697,400
08 Aug 2022134.01134.26131.87132.29132.293,300
05 Aug 2022132.35134.03131.74133.20133.205,700
04 Aug 2022134.52134.52133.18134.00134.003,200
03 Aug 2022132.51135.11132.51134.84134.845,100
02 Aug 2022130.82132.92130.82131.82131.826,000
01 Aug 2022130.97132.16130.90131.78131.784,500
29 July 2022130.01131.49129.71131.35131.352,300
28 July 2022129.52129.83129.52129.79129.792,100
27 July 2022125.83127.92125.67127.92127.922,300
26 July 2022123.88124.23123.84123.97123.972,900
25 July 2022125.36125.36124.08124.85124.851,300
22 July 2022125.76126.36124.40125.37125.3710,600
21 July 2022126.30127.87126.30127.87127.872,400
20 July 2022124.40125.81124.40125.69125.692,700
19 July 2022120.55122.11120.55122.11122.112,500
18 July 2022119.46119.46117.23117.23117.231,000
15 July 2022116.65117.96116.65117.96117.968,700
14 July 2022112.38115.04112.38115.01115.013,300
13 July 2022113.53114.86113.53114.86114.861,400
12 July 2022115.64115.64114.33114.33114.331,000
11 July 2022115.63115.78115.37115.44115.443,500
08 July 2022115.94117.67115.94117.26117.261,900
07 July 2022114.87117.06114.87116.90116.903,100
06 July 2022113.82114.20113.64113.93113.931,900
05 July 2022111.70114.56111.19114.55114.551,900
01 July 2022115.12115.12112.53113.58113.584,000
30 June 2022114.72116.21114.72115.93115.932,400
29 June 2022115.60116.38115.60116.38116.381,200
28 June 2022121.05121.05117.11117.17117.172,100
27 June 2022119.66120.80118.82120.03120.036,300
24 June 2022116.95119.09116.95119.03119.036,300
23 June 2022114.61114.96113.93114.96114.966,000
22 June 2022113.61114.33113.61113.98113.983,500
21 June 2022113.54115.01113.54114.27114.2714,000
17 June 2022111.22112.94111.22112.32112.325,200
16 June 2022113.04113.04109.91110.62110.6212,800
15 June 2022117.00118.00116.00117.26117.264,900
14 June 2022116.27116.27115.01115.65115.653,000
13 June 2022118.28118.28115.38115.51115.516,900
10 June 2022122.95122.95121.16121.21121.212,000
09 June 2022126.13126.13124.47124.47124.471,800
08 June 2022127.73127.73126.45126.66126.668,100
07 June 2022127.30129.03127.30129.03129.033,500
06 June 2022128.24128.96127.53127.76127.762,000
03 June 2022127.65128.00127.59127.59127.592,700
02 June 2022127.17129.69127.17129.57129.573,300
01 June 2022127.08127.08124.96126.15126.153,500
31 May 2022127.10127.10125.38126.20126.207,300
27 May 2022125.42127.81125.42127.81127.815,300
26 May 2022123.40124.79123.40124.32124.322,000
25 May 2022119.36120.89119.07120.77120.774,200
24 May 2022119.39119.46117.79119.16119.169,400
23 May 2022121.17121.51121.17121.51121.512,400
20 May 2022123.13123.13118.11121.05121.053,100
19 May 2022120.63122.61120.63121.33121.333,800
18 May 2022123.30124.88120.90121.55121.555,600
17 May 2022123.70125.19123.64125.19125.194,000
16 May 2022121.64122.40120.97121.14121.143,800
13 May 2022120.98123.15120.98122.65122.653,100
12 May 2022116.81119.17116.53118.71118.717,500
11 May 2022119.96121.48117.62117.86117.865,400
10 May 2022122.07122.07118.73120.20120.204,700
09 May 2022121.96122.79119.89120.04120.048,500
06 May 2022123.85125.46123.19123.91123.9110,200
05 May 2022128.08128.08123.61125.38125.3818,300
04 May 2022126.78130.50125.43130.17130.1729,100
03 May 2022125.95126.42125.93126.42126.421,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...