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
20th May 2026 (Wed) 32.15 32.37 32.12 32.5225 2,602
19th May 2026 (Tue) 32.34 32.34 32.175 32.175 4
18th May 2026 (Mon) 32.34 32.59 32.34 32.5976 707
15th May 2026 (Fri) 32.22 32.30 32.21 32.3415 545
14th May 2026 (Thu) 32.37 32.3884 32.37 32.3884 0
13th May 2026 (Wed) 32.37 32.41 32.12 32.3473 602
12th May 2026 (Tue) 32.43 32.48 32.26 32.4508 1,597
11th May 2026 (Mon) 32.86 32.86 32.25 32.1832 100
8th May 2026 (Fri) 32.96 32.9967 32.96 32.9967 110
7th May 2026 (Thu) 32.96 32.96 32.94 32.9231 245
6th May 2026 (Wed) 33.62 33.62 33.11 33.1387 400
5th May 2026 (Tue) 33.29 33.3457 33.29 33.3457 1,683
4th May 2026 (Mon) 33.29 33.29 33.29 33.2405 130
1st May 2026 (Fri) 33.801 33.9541 33.801 33.9541 100
30th Apr 2026 (Thu) 33.801 33.939 33.801 33.8937 0
29th Apr 2026 (Wed) 33.281 33.281 33.281 33.3558 131
28th Apr 2026 (Tue) 32.89 32.89 32.89 32.9093 391
27th Apr 2026 (Mon) 33.12 33.12 33.12 32.9402 454
24th Apr 2026 (Fri) 32.81 32.81 32.81 33.0904 100
23rd Apr 2026 (Thu) 32.69 32.8152 32.69 32.8152 0
22nd Apr 2026 (Wed) 32.69 32.7578 32.69 32.7578 4
21st Apr 2026 (Tue) 32.69 32.69 32.66 32.7039 245
20th Apr 2026 (Mon) 32.92 33.04 32.92 33.0678 1,639
17th Apr 2026 (Fri) 32.26 33.1047 32.26 33.1047 16
16th Apr 2026 (Thu) 32.26 32.26 32.15 32.2613 1,072
15th Apr 2026 (Wed) 32.25 32.30 32.24 32.1918 400
14th Apr 2026 (Tue) 32.55 32.55 32.55 32.5091 161
13th Apr 2026 (Mon) 31.93 32.30 31.92 32.2959 400
10th Apr 2026 (Fri) 31.88 32.2022 31.88 32.2022 0
9th Apr 2026 (Thu) 31.88 32.55 31.84 32.4952 90
8th Apr 2026 (Wed) 32.28 32.28 32.16 32.2788 532
7th Apr 2026 (Tue) 31.53 31.54 31.53 31.5617 275
6th Apr 2026 (Mon) 31.30 31.58 31.16 31.6368 352
3rd Apr 2026 (Fri) 31.03 31.07 30.90 31.2331 763
2nd Apr 2026 (Thu) 31.03 31.07 30.90 31.2331 763
1st Apr 2026 (Wed) 31.64 31.64 31.07 31.359 57
31st Mar 2026 (Tue) 31.13 31.43 31.04 31.5077 540
30th Mar 2026 (Mon) 31.21 31.28 31.18 31.2078 342
27th Mar 2026 (Fri) 31.60 31.60 31.2503 31.2503 32
26th Mar 2026 (Thu) 31.60 31.89 31.51 31.4965 31
25th Mar 2026 (Wed) 31.49 31.62 31.48 31.6116 2,386
24th Mar 2026 (Tue) 31.22 31.24 31.22 31.3866 200
23rd Mar 2026 (Mon) 31.32 31.32 31.22 31.2617 800
FTSE 100 Latest
Value10,443.47
Change11.13