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
28th Sep 2026 (Mon) 33.90 33.90 33.5124 33.5124 65
25th Sep 2026 (Fri) 33.90 33.90 33.4954 33.4954 23
24th Sep 2026 (Thu) 33.90 33.90 33.68 33.7173 1,780
23rd Sep 2026 (Wed) 33.96 33.96 33.87 33.8828 256
22nd Sep 2026 (Tue) 34.57 34.57 34.2475 34.2475 380
21st Sep 2026 (Mon) 34.57 34.57 34.1691 34.1691 35
18th Sep 2026 (Fri) 34.57 34.57 34.57 34.4987 300
17th Sep 2026 (Thu) 35.06 35.06 34.89 34.7547 1,047
16th Sep 2026 (Wed) 34.93 34.93 34.93 34.9106 368
15th Sep 2026 (Tue) 34.95 34.95 34.6122 34.6122 15
14th Sep 2026 (Mon) 34.95 34.95 34.89 34.89 8
11th Sep 2026 (Fri) 34.95 34.95 34.44 34.6056 1,701
10th Sep 2026 (Thu) 34.98 35.01 34.98 34.5081 304
9th Sep 2026 (Wed) 35.42 35.43 34.97 34.9536 655
8th Sep 2026 (Tue) 35.97 35.97 35.531 35.4731 435
7th Sep 2026 (Mon) 35.78 36.08 35.78 35.9666 8
4th Sep 2026 (Fri) 35.78 36.08 35.78 35.9666 8
3rd Sep 2026 (Thu) 36.87 36.87 36.17 36.1232 1,425
2nd Sep 2026 (Wed) 37.061 37.061 37.06 36.9678 533
1st Sep 2026 (Tue) 37.29 37.29 37.29 36.8858 256
31st Aug 2026 (Mon) 37.17 37.17 37.17 37.0163 145
28th Aug 2026 (Fri) 37.38 37.45 37.38 37.4225 809
27th Aug 2026 (Thu) 37.18 37.18 37.18 37.285 100
26th Aug 2026 (Wed) 37.76 37.76 37.75 37.7311 310
25th Aug 2026 (Tue) 37.83 37.83 37.83 37.8549 101
24th Aug 2026 (Mon) 37.93 38.21 37.93 38.1431 43,343
21st Aug 2026 (Fri) 37.609 37.609 37.609 37.6507 295
20th Aug 2026 (Thu) 37.82 37.82 37.3975 37.3975 8
19th Aug 2026 (Wed) 37.82 38.13 37.82 37.9269 676
18th Aug 2026 (Tue) 37.40 37.40 37.31 37.2264 602
17th Aug 2026 (Mon) 37.26 37.28 37.26 37.266 195
14th Aug 2026 (Fri) 37.52 37.52 37.46 37.5087 1,001
13th Aug 2026 (Thu) 37.631 37.631 37.631 37.5876 145
12th Aug 2026 (Wed) 37.22 37.22 37.22 37.2286 2,928
11th Aug 2026 (Tue) 36.799 36.96 36.799 36.9767 711
10th Aug 2026 (Mon) 36.60 36.60 36.60 36.558 144
7th Aug 2026 (Fri) 37.62 37.62 37.2302 37.2302 0
6th Aug 2026 (Thu) 37.62 37.62 37.62 37.0472 411
5th Aug 2026 (Wed) 37.81 37.81 37.74 37.6626 213
4th Aug 2026 (Tue) 37.131 37.51 37.13 37.5096 643
3rd Aug 2026 (Mon) 37.13 37.29 37.09 37.1066 511
31st Jul 2026 (Fri) 37.20 37.20 36.8987 36.8987 278
30th Jul 2026 (Thu) 37.20 37.20 37.14 37.152 848
29th Jul 2026 (Wed) 37.94 37.94 37.81 37.6237 284
FTSE 100 Latest
Value10,721.83
Change36.95