Invesco S&P SmallCap Industrials ETF (PSCI)

PSCI
🏛️ 美国 →
148.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 98.77 98.77 98.49 98.49 0.0M
2021-12-30 100.07 100.07 98.60 98.60 0.0M
2021-12-29 99.36 99.81 99.17 99.63 0.0M
2021-12-28 98.76 99.49 98.75 99.12 0.0M
2021-12-27 97.58 99.16 97.58 99.16 0.0M
2021-12-23 97.44 97.95 97.44 97.68 0.0M
2021-12-22 96.58 96.85 96.58 96.85 0.0M
2021-12-21 94.21 95.85 94.21 95.85 0.1M
2021-12-20 93.55 93.55 91.52 92.49 0.0M
2021-12-17 94.90 96.72 94.66 95.21 0.0M
2021-12-16 98.02 98.33 95.77 95.77 0.0M
2021-12-15 95.97 96.07 95.17 96.00 0.0M
2021-12-14 97.30 97.30 95.95 95.99 0.0M
2021-12-13 97.71 97.71 96.75 96.75 0.0M
2021-12-10 98.15 98.25 98.15 98.25 0.0M
2021-12-09 98.44 98.92 98.39 98.81 0.0M
2021-12-08 99.55 99.70 99.42 99.63 0.0M
2021-12-07 100.17 100.17 99.36 99.36 0.0M
2021-12-06 98.19 99.07 98.19 99.04 0.0M
2021-12-03 97.00 97.00 95.98 96.81 0.0M
2021-12-02 94.30 97.43 94.30 97.08 0.0M
2021-12-01 97.11 97.11 94.33 94.33 0.0M
2021-11-30 97.30 97.30 94.62 95.10 0.0M
2021-11-29 99.54 99.54 97.39 97.81 0.0M
2021-11-26 99.67 99.67 97.34 97.85 0.0M
2021-11-24 102.30 102.71 102.30 102.35 0.0M
2021-11-23 102.81 103.19 102.42 103.00 0.0M
2021-11-22 103.59 103.85 103.20 103.20 0.0M
2021-11-19 101.48 102.61 101.35 101.69 0.0M
2021-11-18 103.00 103.00 101.74 101.98 0.0M
2021-11-17 102.83 102.94 102.16 102.84 0.0M
2021-11-16 103.04 103.78 103.04 103.29 0.0M
2021-11-15 104.14 104.14 102.89 102.93 0.0M
2021-11-12 103.90 103.93 103.34 103.34 0.0M
2021-11-11 103.81 103.81 103.37 103.37 0.0M
2021-11-10 103.25 103.56 102.88 102.90 0.0M
2021-11-09 103.30 103.36 102.68 103.36 0.0M
2021-11-08 103.66 104.05 103.16 103.21 0.0M
2021-11-05 101.70 102.68 101.70 102.68 0.0M
2021-11-04 100.00 100.01 99.29 99.29 0.0M
2021-11-03 98.01 99.61 98.01 99.33 0.0M
2021-11-02 97.20 97.46 97.20 97.34 0.0M
2021-11-01 96.20 97.32 96.20 97.32 0.0M
2021-10-29 94.90 94.90 94.89 94.89 0.0M
2021-10-28 93.57 94.66 93.57 94.66 0.0M
2021-10-27 94.90 94.90 93.61 93.61 0.0M
2021-10-26 95.60 95.60 94.93 94.93 0.0M
2021-10-25 95.14 96.00 95.14 95.80 0.0M
2021-10-22 95.14 95.14 94.98 94.98 0.0M
2021-10-21 94.47 94.57 94.12 94.57 0.0M
2021-10-20 93.83 94.85 93.83 94.85 0.0M
2021-10-19 94.30 94.50 94.30 94.35 0.0M
2021-10-18 94.02 94.37 93.70 94.24 0.0M
2021-10-15 95.51 95.51 94.96 94.96 0.0M
2021-10-14 94.34 94.54 94.22 94.22 0.0M
2021-10-13 93.06 93.15 93.01 93.01 0.0M
2021-10-12 94.00 94.00 93.56 93.57 0.0M
2021-10-11 93.64 94.43 93.64 93.80 0.0M
2021-10-08 94.24 94.24 93.88 93.88 0.0M
2021-10-07 94.60 95.00 94.21 94.21 0.0M
2021-10-06 93.24 93.24 91.89 92.53 0.0M
2021-10-05 93.92 93.92 93.48 93.75 0.0M
2021-10-04 92.67 93.11 92.64 93.11 0.0M
2021-10-01 91.64 91.64 91.64 91.64 0.0M
2021-09-30 93.16 93.16 90.82 90.82 0.0M
2021-09-29 92.11 92.77 92.11 92.77 0.0M
2021-09-28 92.75 92.85 92.56 92.77 0.0M
2021-09-27 91.99 93.91 91.99 93.73 0.0M
2021-09-24 92.20 92.23 92.20 92.21 0.0M
2021-09-23 91.52 92.69 91.52 92.17 0.0M
2021-09-22 90.90 90.90 90.51 90.51 0.0M
2021-09-21 90.18 90.18 88.87 88.87 0.0M
2021-09-20 88.92 89.79 88.38 88.56 0.0M
2021-09-17 90.60 91.17 90.30 91.17 0.0M
2021-09-16 91.16 91.27 91.16 91.16 0.0M
2021-09-15 91.14 91.14 90.82 90.82 0.0M
2021-09-14 91.57 91.57 90.46 90.76 0.0M
2021-09-13 92.43 92.43 91.57 92.18 0.0M
2021-09-10 92.69 92.69 92.62 92.62 0.0M
2021-09-09 93.19 93.19 92.48 92.48 0.0M
2021-09-08 92.60 93.22 92.42 92.77 0.0M
2021-09-07 94.81 94.81 93.89 93.89 0.0M
2021-09-03 94.32 94.45 94.32 94.45 0.0M
2021-09-02 94.50 95.50 94.50 95.24 0.0M
2021-09-01 94.00 94.69 94.00 94.48 0.0M
2021-08-31 94.74 94.80 94.74 94.74 0.0M
2021-08-30 95.68 95.68 95.02 95.03 0.0M
2021-08-27 94.74 95.51 94.74 95.36 0.0M
2021-08-26 93.33 93.33 92.65 92.85 0.0M
2021-08-25 94.00 94.02 93.79 93.79 0.0M
2021-08-24 93.33 93.64 93.33 93.46 0.0M
2021-08-23 92.75 93.08 92.72 93.06 0.0M
2021-08-20 90.71 92.01 90.71 91.88 0.0M
2021-08-19 90.53 90.53 90.36 90.36 0.0M
2021-08-18 92.38 92.38 92.30 92.38 0.0M
2021-08-17 92.99 92.99 91.80 91.96 0.0M
2021-08-16 93.31 94.14 93.31 94.11 0.0M
2021-08-13 95.36 95.36 93.71 94.01 0.0M
2021-08-12 95.21 95.21 94.57 94.75 0.0M
2021-08-11 93.82 95.12 93.65 95.12 0.0M
2021-08-10 92.72 93.93 92.70 93.93 0.0M
2021-08-09 92.68 92.74 92.68 92.74 0.0M
2021-08-06 93.11 93.43 92.86 93.35 0.0M
2021-08-05 92.40 92.55 92.40 92.54 0.0M
2021-08-04 91.61 92.31 91.61 91.61 0.0M
2021-08-03 91.47 92.92 91.47 92.92 0.0M
2021-08-02 92.66 94.22 92.00 92.00 0.0M
2021-07-30 92.39 92.45 92.39 92.45 0.0M
2021-07-29 91.62 92.76 91.61 92.66 0.0M
2021-07-28 90.56 91.49 90.13 91.20 0.0M
2021-07-27 89.78 90.37 89.70 90.01 0.0M
2021-07-26 91.15 91.60 90.22 90.45 0.0M
2021-07-23 90.06 90.06 89.21 90.00 0.0M
2021-07-22 90.99 90.99 89.69 89.82 0.0M
2021-07-21 90.55 91.55 90.55 91.08 0.0M
2021-07-20 86.99 90.43 86.99 90.43 0.0M
2021-07-19 86.91 87.68 85.96 86.69 0.0M
2021-07-16 90.68 90.68 88.21 88.21 0.0M
2021-07-15 89.97 89.97 88.92 89.30 0.0M
2021-07-14 90.75 91.00 90.00 90.02 0.0M
2021-07-13 91.73 91.73 90.69 90.69 0.0M
2021-07-12 91.58 92.17 91.58 92.13 0.0M
2021-07-09 90.80 91.99 90.80 91.82 0.0M
2021-07-08 89.15 90.55 88.66 89.53 0.0M
2021-07-07 90.42 90.91 90.14 90.88 0.0M
2021-07-06 91.40 91.40 90.33 90.34 0.0M
2021-07-02 92.67 92.70 92.52 92.70 0.0M
2021-07-01 93.74 93.80 93.58 93.60 0.0M
2021-06-30 92.66 93.00 92.66 93.00 0.0M
2021-06-29 92.71 92.93 92.50 92.50 0.0M
2021-06-28 93.42 93.42 92.22 92.50 0.0M
2021-06-25 93.65 94.10 93.65 94.10 0.0M
2021-06-24 92.10 93.49 91.95 93.48 0.0M
2021-06-23 92.06 92.55 92.06 92.17 0.0M
2021-06-22 91.15 92.43 91.11 92.28 0.0M
2021-06-21 90.17 91.98 90.17 91.90 0.0M
2021-06-18 90.34 90.34 89.00 89.03 0.0M
2021-06-17 93.60 93.60 90.62 91.70 0.0M
2021-06-16 94.01 94.16 93.50 93.80 0.0M
2021-06-15 93.75 94.27 93.60 94.10 0.0M
2021-06-14 94.37 94.45 93.48 93.98 0.0M
2021-06-11 94.08 94.75 94.08 94.62 0.0M
2021-06-10 95.26 95.26 93.53 93.54 0.0M
2021-06-09 95.99 95.99 95.02 95.05 0.0M
2021-06-08 95.29 96.55 95.00 96.51 0.0M
2021-06-07 95.67 95.67 94.85 95.16 0.0M
2021-06-04 94.74 95.35 94.74 95.34 0.0M
2021-06-03 95.01 95.02 94.02 94.96 0.0M
2021-06-02 97.74 97.74 95.19 95.19 0.0M
2021-06-01 96.29 97.58 96.29 97.35 0.0M
2021-05-28 96.05 96.05 95.06 95.28 0.0M
2021-05-27 95.61 95.82 95.49 95.82 0.0M
2021-05-26 93.61 94.35 93.61 94.35 0.0M
2021-05-25 94.41 95.26 93.82 93.82 0.0M
2021-05-24 94.58 94.65 94.07 94.33 0.0M
2021-05-21 94.12 94.75 93.68 94.14 0.0M
2021-05-20 93.03 93.10 92.69 92.95 0.0M
2021-05-19 93.59 93.73 92.44 93.73 0.0M
2021-05-18 96.42 96.42 95.73 95.73 0.0M
2021-05-17 96.32 96.47 95.41 96.40 0.0M
2021-05-14 95.78 96.86 95.78 96.73 0.0M
2021-05-13 92.24 95.45 92.24 94.97 0.3M
2021-05-12 95.31 95.31 91.91 92.02 0.0M
2021-05-11 94.79 95.70 94.79 95.37 0.0M
2021-05-10 98.87 99.24 97.00 97.00 0.0M
2021-05-07 97.28 98.39 97.28 98.39 0.0M
2021-05-06 96.51 96.75 96.25 96.75 0.0M
2021-05-05 96.39 96.83 95.68 96.42 0.0M
2021-05-04 96.00 96.60 95.36 96.58 0.0M
2021-05-03 95.99 97.08 95.72 96.65 0.0M
2021-04-30 96.02 96.02 95.78 95.78 0.0M
2021-04-29 97.21 97.21 96.36 96.50 0.0M
2021-04-28 96.08 96.37 95.77 96.37 0.1M
2021-04-27 96.50 96.61 96.00 96.33 0.0M
2021-04-26 96.46 96.75 95.98 95.98 0.0M
2021-04-23 94.79 96.10 94.79 95.86 0.0M
2021-04-22 94.99 95.47 93.98 94.31 0.0M
2021-04-21 92.33 94.00 91.97 94.00 0.0M
2021-04-20 93.99 93.99 91.93 92.14 0.0M
2021-04-19 95.16 95.16 93.73 94.17 0.0M
2021-04-16 95.27 95.58 94.90 95.38 0.0M
2021-04-15 94.21 94.93 94.21 94.90 0.0M
2021-04-14 94.25 95.23 94.25 94.59 0.0M
2021-04-13 94.58 94.63 93.07 93.84 0.0M
2021-04-12 94.77 95.19 94.25 95.07 0.0M
2021-04-09 94.35 94.72 93.85 94.71 0.0M
2021-04-08 93.67 93.95 92.43 93.93 0.0M
2021-04-07 95.61 95.61 93.17 93.29 0.0M
2021-04-06 95.46 96.34 95.22 95.24 0.0M
2021-04-05 95.65 95.94 94.90 95.28 0.0M
2021-04-01 93.94 94.62 93.60 94.46 0.0M
2021-03-31 93.85 94.14 92.68 93.80 0.0M
2021-03-30 91.02 93.54 91.02 93.07 0.0M
2021-03-29 93.42 94.02 91.46 91.46 0.0M
2021-03-26 91.96 93.49 91.53 93.49 0.0M
2021-03-25 88.57 90.97 87.59 90.97 0.0M
2021-03-24 90.50 91.63 89.38 89.38 0.0M
2021-03-23 91.99 92.41 89.10 89.46 0.0M
2021-03-22 96.16 96.16 92.41 92.88 0.0M
2021-03-19 95.42 95.42 93.42 94.59 0.0M
2021-03-18 96.46 97.78 94.91 95.07 0.0M
2021-03-17 95.59 96.57 95.27 96.46 0.0M
2021-03-16 97.61 97.61 95.85 96.03 0.0M
2021-03-15 98.32 98.51 96.30 97.82 0.0M
2021-03-12 97.09 98.05 97.09 97.98 0.0M
2021-03-11 97.46 97.46 96.33 96.93 0.0M
2021-03-10 95.72 96.17 95.03 95.91 0.0M
2021-03-09 95.13 95.15 93.83 93.94 0.0M
2021-03-08 92.54 94.70 92.54 93.74 0.0M
2021-03-05 91.17 92.18 88.81 92.18 0.0M
2021-03-04 92.36 92.36 89.00 89.87 0.0M
2021-03-03 91.90 93.29 91.68 92.60 0.0M
2021-03-02 91.37 91.65 90.93 91.05 0.0M
2021-03-01 91.02 92.60 91.02 92.21 0.0M
2021-02-26 90.45 90.82 89.12 89.56 0.0M
2021-02-25 92.65 92.65 90.09 90.22 0.0M
2021-02-24 92.22 93.18 91.50 93.12 0.0M
2021-02-23 89.98 91.27 89.70 90.94 0.0M
2021-02-22 89.40 91.47 89.40 90.98 0.0M
2021-02-19 88.37 89.57 88.37 89.56 0.0M
2021-02-18 88.21 88.34 87.48 87.99 0.0M
2021-02-17 88.66 88.92 88.18 88.92 0.0M
2021-02-16 89.99 89.99 89.28 89.28 0.0M
2021-02-12 88.37 89.42 88.37 89.30 0.0M
2021-02-11 89.09 89.09 87.90 88.94 0.0M
2021-02-10 89.46 89.79 89.11 89.11 0.0M
2021-02-09 88.42 89.98 88.42 89.47 0.0M
2021-02-08 88.38 89.06 88.38 89.06 0.0M
2021-02-05 86.00 86.24 85.75 86.24 0.0M
2021-02-04 85.23 85.28 85.20 85.28 0.0M
2021-02-03 83.92 84.02 83.55 83.55 0.0M
2021-02-02 83.27 83.93 83.27 83.93 0.0M
2021-02-01 80.96 82.67 80.61 82.67 0.0M
2021-01-29 82.58 82.96 80.29 80.29 0.0M
2021-01-28 83.13 83.41 82.31 82.42 0.0M
2021-01-27 84.25 84.25 82.21 83.26 0.0M
2021-01-26 85.00 85.57 85.00 85.52 0.0M
2021-01-25 86.68 86.68 85.47 85.95 0.0M
2021-01-22 85.29 86.68 84.95 86.68 0.0M
2021-01-21 86.99 86.99 85.78 85.90 0.0M
2021-01-20 86.53 86.92 86.33 86.69 0.0M
2021-01-19 86.15 86.95 85.84 86.10 0.0M
2021-01-15 86.24 86.24 84.58 85.17 0.0M
2021-01-14 85.80 87.34 85.80 87.19 0.0M
2021-01-13 86.44 86.44 84.96 85.14 0.0M
2021-01-12 85.83 86.43 85.83 86.43 0.0M
2021-01-11 83.99 84.65 83.73 84.65 0.0M
2021-01-08 86.19 86.19 83.72 84.57 0.0M
2021-01-07 85.09 85.70 85.01 85.62 0.0M
2021-01-06 80.75 85.33 80.75 84.64 0.0M
2021-01-05 77.87 80.65 77.87 80.08 0.0M
2021-01-04 80.49 80.49 77.99 78.14 0.0M