NASDAQ:PSCM
PowerShares S&P SmallCap Materials ETF Price (Quote)
$77.27
+0.307 (+0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 PSCM stock ended at $77.27. This is 0.398% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0318% from a day low at $77.25 to a day high of $77.27. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $77.25 | $77.27 | $77.25 | $77.27 | 242 |
| May 02, 2024 | $77.08 | $77.08 | $76.97 | $76.97 | 196 |
| May 01, 2024 | $75.94 | $77.22 | $75.74 | $75.74 | 856 |
| Apr 30, 2024 | $76.17 | $76.17 | $75.70 | $75.70 | 214 |
| Apr 29, 2024 | $75.21 | $75.77 | $75.21 | $75.63 | 522 |
| Apr 26, 2024 | $74.91 | $75.34 | $74.91 | $75.06 | 2 664 |
| Apr 25, 2024 | $73.16 | $74.05 | $73.16 | $73.96 | 3 664 |
| Apr 24, 2024 | $73.83 | $73.98 | $73.50 | $73.94 | 1 498 |
| Apr 23, 2024 | $74.16 | $74.35 | $74.07 | $74.07 | 784 |
| Apr 22, 2024 | $74.20 | $74.20 | $74.06 | $74.06 | 452 |
| Apr 19, 2024 | $73.77 | $73.96 | $73.77 | $73.96 | 161 |
| Apr 18, 2024 | $74.13 | $74.13 | $73.46 | $73.84 | 6 584 |
| Apr 17, 2024 | $74.01 | $74.01 | $73.63 | $73.63 | 344 |
| Apr 16, 2024 | $73.53 | $74.35 | $72.98 | $74.35 | 1 095 |
| Apr 15, 2024 | $74.42 | $74.42 | $73.59 | $73.92 | 1 450 |
| Apr 12, 2024 | $74.25 | $74.25 | $74.19 | $74.19 | 288 |
| Apr 11, 2024 | $75.34 | $75.34 | $75.34 | $75.34 | 75 |
| Apr 10, 2024 | $74.20 | $74.52 | $73.83 | $74.52 | 615 |
| Apr 09, 2024 | $75.61 | $76.16 | $75.61 | $76.16 | 5 236 |
| Apr 08, 2024 | $75.69 | $75.69 | $75.46 | $75.46 | 848 |
| Apr 05, 2024 | $74.65 | $74.72 | $74.65 | $74.72 | 331 |
| Apr 04, 2024 | $76.20 | $76.21 | $74.46 | $74.59 | 815 |
| Apr 03, 2024 | $75.50 | $75.58 | $75.42 | $75.58 | 643 |
| Apr 02, 2024 | $75.53 | $75.53 | $74.47 | $75.09 | 3 155 |
| Apr 01, 2024 | $75.94 | $75.94 | $75.94 | $75.94 | 151 |
