Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Sma (PSCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.47 34.62 34.43 34.4875 2,146
5th Feb 2026 (Thu) 34.23 34.42 34.10 34.2816 1,457
4th Feb 2026 (Wed) 33.86 34.53 33.83 34.1763 1,880
3rd Feb 2026 (Tue) 33.75 34.09 33.63 33.7409 1,352
2nd Feb 2026 (Mon) 33.49 33.86 33.49 33.749 1,320
30th Jan 2026 (Fri) 33.33 33.57 33.32 33.5716 201
29th Jan 2026 (Thu) 33.28 33.32 33.28 33.3363 312
28th Jan 2026 (Wed) 33.58 33.59 33.23 33.4664 150
27th Jan 2026 (Tue) 33.11 33.45 33.10 33.4664 33
26th Jan 2026 (Mon) 33.19 33.24 33.00 33.232 400
23rd Jan 2026 (Fri) 33.26 33.33 32.98 32.9861 1,498
22nd Jan 2026 (Thu) 33.21 33.39 33.20 33.2481 910
21st Jan 2026 (Wed) 32.49 32.99 32.44 32.9906 1,570
20th Jan 2026 (Tue) 32.16 32.44 31.98 32.4444 874
19th Jan 2026 (Mon) 32.38 32.38 32.06 32.3556 1,286
16th Jan 2026 (Fri) 32.38 32.38 32.06 32.3556 1,286
15th Jan 2026 (Thu) 32.04 32.58 32.02 32.5402 1,555
14th Jan 2026 (Wed) 31.81 32.13 31.81 32.1312 275
13th Jan 2026 (Tue) 31.62 31.72 31.57 31.63 1,263
12th Jan 2026 (Mon) 31.44 31.64 31.44 31.63 1,793
9th Jan 2026 (Fri) 31.03 31.51 31.03 31.5114 616
8th Jan 2026 (Thu) 30.77 31.36 30.74 31.4097 3,140
7th Jan 2026 (Wed) 31.31 31.32 30.60 30.7979 1,116
6th Jan 2026 (Tue) 30.86 31.00 30.86 31.0309 1,139
5th Jan 2026 (Mon) 30.85 30.89 30.65 30.71 1,185
2nd Jan 2026 (Fri) 30.93 30.93 30.84 30.8249 142
1st Jan 2026 (Thu) 31.24 31.25 31.17 31.0807 149
31st Dec 2025 (Wed) 31.24 31.25 31.17 31.0807 149
30th Dec 2025 (Tue) 31.55 31.56 31.22 31.1919 8,231
29th Dec 2025 (Mon) 31.57 31.59 31.57 31.53 1
26th Dec 2025 (Fri) 31.60 31.70 31.51 31.6066 1,623
25th Dec 2025 (Thu) 31.56 31.68 31.56 31.6913 1,832
24th Dec 2025 (Wed) 31.56 31.68 31.56 31.6913 1,832
23rd Dec 2025 (Tue) 31.58 31.58 31.47 31.5412 856
22nd Dec 2025 (Mon) 31.71 31.81 31.71 31.7153 3,229
19th Dec 2025 (Fri) 32.07 32.08 32.05 31.9152 237
18th Dec 2025 (Thu) 32.24 32.24 32.2011 32.2011 0
17th Dec 2025 (Wed) 32.24 32.65 32.24 32.4726 145
16th Dec 2025 (Tue) 32.40 32.50 32.30 32.2928 3,276
15th Dec 2025 (Mon) 32.40 32.59 32.40 32.5454 1,340
12th Dec 2025 (Fri) 32.25 32.36 32.18 32.2575 195
11th Dec 2025 (Thu) 32.06 32.34 32.06 32.2728 1,212
10th Dec 2025 (Wed) 31.75 31.83 31.75 31.7833 638
9th Dec 2025 (Tue) 31.66 31.71 31.53 31.6081 777
8th Dec 2025 (Mon) 31.51 31.51 31.379 31.3166 218
FTSE 100 Latest
Value10,369.75
Change60.53