Get the Stockscreener App
84.67
0.39%
-0.3293
Invesco S P Smallcap Materials Etf Stock (PSCM) Price History
The historical daily chart and data for Invesco S P Smallcap Materials Etf stock (PSCM), show that the latest closing stock price as of November 27, 2024, is $84.67.
- Invesco S P Smallcap Materials Etf all-time high stock price is $86.48, occurred on November 25, 2024.
- The lowest Invesco S P Smallcap Materials Etf stock price recorded was $0.00 on August 06, 2020. Since then, Invesco S P Smallcap Materials Etf's stock price has risen over to $84.67 now.
- The 52-week high stock price for PSCM is $86.48, representing a 2.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PSCM is $64.84, indicating a -23.42% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Invesco S P Smallcap Materials Etf (PSCM) stock in the beginning of 2023 was $67.88. The stock closed the year at $62.12, a loss of over -8.49% for the year.
The table below shows more information about PSCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $84.67 | $84.67 | $0.00 | 1,162.0 | -0.39% |
| Nov 26, 2024 | $85.06 | $84.94 | $0.1207 | 1,583.0 | -1.12% |
| Nov 25, 2024 | $86.48 | $85.96 | $0.52 | 3,557.0 | +1.60% |
| Nov 22, 2024 | $84.82 | $84.61 | $0.21 | 529.0 | +1.65% |
| Nov 21, 2024 | $83.43 | $83.09 | $0.3407 | 417.0 | +1.23% |
| Nov 20, 2024 | $82.24 | $82.23 | $0.010 | 388.0 | +0.33% |
| Nov 19, 2024 | $81.96 | $81.96 | $0.00 | 158.0 | +0.57% |
| Nov 18, 2024 | $81.81 | $81.50 | $0.3107 | 1,089.0 | +0.26% |
| Nov 15, 2024 | $81.73 | $81.29 | $0.4346 | 533.0 | -0.18% |
| Nov 14, 2024 | $81.44 | $81.44 | $0.00 | 4,029.0 | -0.78% |
| Nov 13, 2024 | $83.25 | $82.08 | $1.17 | 1,456.0 | -0.85% |
| Nov 12, 2024 | $84.23 | $82.78 | $1.45 | 1,052.0 | -2.15% |
| Nov 11, 2024 | $84.64 | $84.43 | $0.21 | 613.0 | +1.11% |
| Nov 08, 2024 | $83.67 | $83.16 | $0.51 | 210.0 | +0.34% |
| Nov 07, 2024 | $83.70 | $83.27 | $0.4339 | 4,003.0 | -1.79% |
| Nov 06, 2024 | $85.04 | $83.91 | $1.13 | 713.0 | +8.08% |
| Nov 05, 2024 | $78.56 | $77.41 | $1.16 | 227.0 | +2.36% |
| Nov 04, 2024 | $76.75 | $76.49 | $0.26 | 2,374.0 | +0.70% |
| Nov 01, 2024 | $76.22 | $75.74 | $0.48 | 307.0 | +0.82% |
| Oct 31, 2024 | $77.16 | $75.54 | $1.62 | 994.0 | -1.87% |
| Oct 30, 2024 | $78.26 | $77.03 | $1.23 | 5,637.0 | -0.44% |
| Oct 29, 2024 | $77.97 | $77.38 | $0.5945 | 7,955.0 | -1.99% |
Invesco S P Smallcap Materials Etf Stock (PSCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Materials Etf Stock (PSCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.48 | $75.74 | $10.74 | 25,562.0 | +12.00% |
| Oct, 2024 | $79.79 | $75.54 | $4.25 | 27,626.0 | -5.93% |
| Sep, 2024 | $80.37 | $70.44 | $9.93 | 12,030.0 | +2.05% |
| Aug, 2024 | $80.95 | $73.50 | $7.45 | 17,018.0 | -5.49% |
| Jul, 2024 | $83.31 | $74.81 | $8.50 | 50,368.0 | +11.48% |
| Jun, 2024 | $80.83 | $73.36 | $7.47 | 50,319.0 | -6.85% |
| May, 2024 | $80.26 | $75.74 | $4.52 | 16,954.0 | +5.99% |
| Apr, 2024 | $76.20 | $72.71 | $3.50 | 31,523.0 | -1.41% |
| Mar, 2024 | $76.92 | $72.69 | $4.23 | 33,857.0 | +2.40% |
| Feb, 2024 | $75.53 | $68.44 | $7.09 | 15,402.0 | +7.56% |
| Jan, 2024 | $73.15 | $68.68 | $4.47 | 18,210.0 | -5.54% |
Invesco S P Smallcap Materials Etf Stock (PSCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.50 | $65.52 | $9.98 | 32,847.0 | +12.46% |
| Nov, 2023 | $65.95 | $58.84 | $7.11 | 26,438.0 | +10.21% |
| Oct, 2023 | $63.49 | $58.45 | $5.04 | 63,333.0 | -7.38% |
| Sep, 2023 | $69.58 | $63.00 | $6.58 | 27,086.0 | -6.20% |
| Aug, 2023 | $72.70 | $66.11 | $6.59 | 43,957.0 | -5.61% |
| Jul, 2023 | $72.60 | $66.37 | $6.23 | 70,015.0 | +5.31% |
| Jun, 2023 | $69.06 | $61.75 | $7.31 | 54,205.0 | +11.30% |
| May, 2023 | $65.86 | $61.65 | $4.21 | 81,166.0 | -5.39% |
| Apr, 2023 | $67.73 | $63.29 | $4.44 | 97,062.0 | -3.06% |
| Mar, 2023 | $73.35 | $63.07 | $10.28 | 149,071.0 | -4.47% |
| Feb, 2023 | $73.61 | $68.53 | $5.08 | 25,656.0 | +0.96% |
| Jan, 2023 | $70.06 | $62.44 | $7.62 | 26,893.0 | +12.71% |
Invesco S P Smallcap Materials Etf Stock (PSCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $69.07 | $61.39 | $7.68 | 19,402.0 | -8.85% |
| Nov, 2022 | $68.15 | $60.07 | $8.08 | 22,912.0 | +5.29% |
| Oct, 2022 | $64.76 | $56.41 | $8.35 | 24,064.0 | +15.60% |
| Sep, 2022 | $64.17 | $0.00 | $64.17 | 56,664.0 | -11.11% |
| Aug, 2022 | $68.13 | $60.44 | $7.69 | 63,732.0 | +0.87% |
| Jul, 2022 | $62.57 | $55.56 | $7.01 | 24,554.0 | +6.92% |
| Jun, 2022 | $70.05 | $56.17 | $13.88 | 27,178.0 | -14.06% |
| May, 2022 | $69.18 | $60.64 | $8.54 | 26,202.0 | +4.95% |
| Apr, 2022 | $70.44 | $63.35 | $7.09 | 44,281.0 | -5.10% |
| Mar, 2022 | $69.21 | $63.25 | $5.96 | 43,863.0 | +2.34% |
| Feb, 2022 | $68.07 | $62.83 | $5.24 | 50,792.0 | +3.73% |
| Jan, 2022 | $69.35 | $61.55 | $7.80 | 50,078.0 | -4.12% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):