Skip to main content

S&P Smallcap Utilities Invesco ETF (NQ: PSCU )

49.21 -0.41 (-0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 49.21 49.23 49.21 49.21 248 -0.41(-0.82%)
Jun 24, 2024 49.51 49.62 49.39 49.62 603 +0.45(+0.92%)
Jun 21, 2024 49.24 49.24 49.16 49.16 307 -0.00(-0.01%)
Jun 20, 2024 49.17 49.17 49.17 49.17 288 -0.02(-0.05%)
Jun 18, 2024 49.19 49.19 49.19 49.19 113 -0.11(-0.23%)
Jun 17, 2024 49.30 49.30 49.30 49.30 75 -0.18(-0.37%)
Jun 14, 2024 49.68 49.68 49.48 49.48 257 -0.53(-1.07%)
Jun 13, 2024 50.14 50.14 50.02 50.02 481 -0.45(-0.89%)
Jun 12, 2024 51.13 51.20 50.47 50.47 1,496 +0.39(+0.78%)
Jun 11, 2024 50.01 50.08 50.01 50.08 1,451 +0.11(+0.22%)
Jun 10, 2024 49.83 49.97 49.83 49.97 144 -0.73(-1.45%)
Jun 07, 2024 50.92 50.92 50.68 50.70 302 -0.65(-1.26%)
Jun 06, 2024 51.35 51.35 51.34 51.35 141 -0.34(-0.65%)
Jun 05, 2024 51.68 51.68 51.68 51.68 209 +0.25(+0.49%)
Jun 04, 2024 51.31 51.43 51.31 51.43 365 -0.16(-0.32%)
Jun 03, 2024 51.76 51.76 51.60 51.60 389 -0.04(-0.08%)
May 31, 2024 50.88 51.67 50.88 51.64 1,419 +0.99(+1.95%)
May 30, 2024 50.66 50.66 50.60 50.65 1,364 +0.80(+1.60%)
May 29, 2024 50.16 50.16 49.85 49.85 212 -0.77(-1.51%)
May 28, 2024 50.92 50.92 50.54 50.62 1,370 -0.27(-0.53%)
May 24, 2024 50.89 50.89 50.89 50.89 100 +0.24(+0.48%)
May 23, 2024 50.78 50.78 50.65 50.65 127 -0.97(-1.88%)
May 22, 2024 51.62 51.62 51.62 51.62 5 -0.40(-0.78%)
May 21, 2024 51.99 52.02 51.99 52.02 307 -0.28(-0.54%)
May 20, 2024 52.30 52.30 52.30 52.30 556 -0.29(-0.56%)
May 17, 2024 52.75 52.75 52.60 52.60 273 -0.20(-0.37%)
May 16, 2024 52.75 52.79 52.75 52.79 189 -0.05(-0.09%)
May 15, 2024 52.65 52.84 52.65 52.84 405 +0.02(+0.04%)
May 14, 2024 52.66 52.82 52.66 52.82 694 +0.59(+1.14%)
May 13, 2024 52.22 52.22 52.22 52.22 3 +0.28(+0.54%)
May 10, 2024 51.94 51.94 51.94 51.94 165 -0.03(-0.06%)
May 09, 2024 51.09 51.98 51.09 51.98 952 +1.04(+2.04%)
May 08, 2024 50.87 50.94 50.87 50.94 282 -0.91(-1.76%)
May 07, 2024 51.87 51.87 51.85 51.85 152 +0.16(+0.31%)
May 06, 2024 51.48 51.69 51.48 51.69 244 +0.55(+1.07%)
May 03, 2024 51.97 51.97 51.07 51.14 519 -0.22(-0.44%)
May 02, 2024 51.01 51.37 51.01 51.37 2,403 +0.66(+1.30%)
May 01, 2024 50.39 51.24 50.39 50.71 1,006 +0.39(+0.77%)
Apr 30, 2024 50.37 50.42 50.32 50.32 523 -0.37(-0.72%)
Apr 29, 2024 50.62 50.69 50.62 50.69 381 +0.21(+0.42%)
Apr 26, 2024 50.58 50.58 50.47 50.47 481 +0.17(+0.34%)
Apr 25, 2024 50.21 50.37 50.21 50.30 2,878 -0.45(-0.88%)
Apr 24, 2024 50.38 50.75 50.32 50.75 515 +0.23(+0.45%)
Apr 23, 2024 50.24 50.57 50.24 50.52 589 +0.64(+1.29%)
Apr 22, 2024 50.06 50.06 49.88 49.88 283 +0.35(+0.70%)
Apr 19, 2024 48.83 49.53 48.83 49.53 360 +0.69(+1.42%)
Apr 18, 2024 48.67 49.02 48.67 48.84 329 +0.42(+0.86%)
Apr 17, 2024 48.42 48.42 48.42 48.42 210 +0.15(+0.32%)
Apr 16, 2024 48.76 48.76 48.22 48.27 985 -0.66(-1.35%)
Apr 15, 2024 49.09 49.09 48.93 48.93 1,388 -0.38(-0.77%)
Apr 12, 2024 49.75 49.75 49.31 49.31 455 -0.71(-1.42%)
Apr 11, 2024 50.05 50.05 50.02 50.02 391 +0.32(+0.64%)
Apr 10, 2024 50.04 50.04 49.51 49.70 1,023 -1.37(-2.68%)
Apr 09, 2024 51.00 51.07 51.00 51.07 1,396 +0.20(+0.39%)
Apr 08, 2024 50.88 50.88 50.87 50.87 175 +0.42(+0.83%)
Apr 05, 2024 50.48 50.48 50.45 50.45 395 +0.00(+0.01%)
Apr 04, 2024 50.98 51.07 50.45 50.45 2,532 -0.20(-0.39%)
Apr 03, 2024 50.67 50.67 50.65 50.65 167 +0.25(+0.49%)
Apr 02, 2024 50.72 50.75 50.25 50.40 6,873 -0.64(-1.25%)
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.