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
2023-12-29 116.80 116.80 115.94 115.96 0.0M
2023-12-28 117.31 117.31 116.91 117.14 0.0M
2023-12-27 117.10 118.06 117.10 117.38 0.0M
2023-12-26 116.73 117.75 116.73 117.41 0.0M
2023-12-22 116.22 117.02 116.01 116.41 0.0M
2023-12-21 115.42 115.68 114.84 115.68 0.0M
2023-12-20 115.07 116.92 114.07 114.07 0.0M
2023-12-19 114.85 115.67 114.81 115.53 0.0M
2023-12-18 114.10 114.10 113.05 113.18 0.0M
2023-12-15 113.91 115.00 113.24 113.55 0.0M
2023-12-14 114.51 114.51 113.35 114.03 0.0M
2023-12-13 109.06 111.60 108.40 111.29 0.0M
2023-12-12 108.75 109.45 108.48 108.81 0.0M
2023-12-11 107.69 108.72 107.69 108.63 0.0M
2023-12-08 107.92 107.92 107.29 107.78 0.0M
2023-12-07 106.37 107.05 106.37 107.05 0.0M
2023-12-06 107.61 107.61 106.28 106.28 0.0M
2023-12-05 107.50 107.50 106.55 106.57 0.0M
2023-12-04 106.53 108.08 106.53 108.08 0.0M
2023-12-01 104.82 106.53 104.82 106.53 0.0M
2023-11-30 103.50 104.02 103.28 103.85 0.0M
2023-11-29 104.41 104.44 103.11 103.19 0.0M
2023-11-28 103.92 104.26 103.00 103.00 0.0M
2023-11-27 104.20 104.58 104.20 104.58 0.0M
2023-11-24 104.35 104.89 104.14 104.71 0.0M
2023-11-22 104.70 104.81 103.81 103.89 0.0M
2023-11-21 104.12 104.12 103.18 103.18 0.0M
2023-11-20 103.45 103.83 103.30 103.65 0.0M
2023-11-17 103.22 103.61 103.13 103.40 0.0M
2023-11-16 104.26 104.26 102.47 102.55 0.0M
2023-11-15 104.71 105.63 104.00 104.00 0.0M
2023-11-14 101.80 104.43 101.80 104.43 0.0M
2023-11-13 99.23 99.96 99.23 99.62 0.0M
2023-11-10 98.27 99.32 98.27 99.32 0.0M
2023-11-09 98.45 98.90 97.74 97.84 0.0M
2023-11-08 99.56 99.57 98.31 98.62 0.0M
2023-11-07 99.10 99.26 98.68 99.00 0.0M
2023-11-06 100.19 100.19 98.99 99.51 0.0M
2023-11-03 100.47 100.47 99.80 99.91 0.0M
2023-11-02 96.98 97.65 96.75 97.61 0.0M
2023-11-01 94.25 95.57 94.25 95.45 0.0M
2023-10-31 94.62 94.98 94.62 94.97 0.0M
2023-10-30 93.87 94.54 93.83 94.48 0.0M
2023-10-27 94.00 94.15 93.45 93.45 0.0M
2023-10-26 94.29 95.37 94.21 94.26 0.0M
2023-10-25 94.24 94.62 94.24 94.28 0.0M
2023-10-24 95.65 95.65 95.00 95.06 0.0M
2023-10-23 95.74 95.86 94.76 94.82 0.0M
2023-10-20 96.29 96.37 95.50 95.59 0.0M
2023-10-19 97.58 97.84 96.16 96.17 0.0M
2023-10-18 99.43 99.43 97.44 97.44 0.0M
2023-10-17 100.62 100.85 100.12 100.12 0.0M
2023-10-16 98.09 99.14 98.09 98.99 0.0M
2023-10-13 99.47 99.47 97.65 97.65 0.0M
2023-10-12 99.69 99.88 98.77 99.09 0.0M
2023-10-11 100.44 100.91 100.25 100.91 0.0M
2023-10-10 100.47 101.38 100.39 100.39 0.0M
2023-10-09 98.77 99.67 98.77 99.41 0.0M
2023-10-06 97.90 99.21 97.90 98.69 0.0M
2023-10-05 98.34 98.52 97.70 98.09 0.0M
2023-10-04 97.90 98.48 97.85 98.12 0.0M
2023-10-03 97.53 97.53 97.53 97.53 0.0M
2023-10-02 98.41 98.68 98.41 98.68 0.0M
2023-09-29 99.41 99.46 99.41 99.46 0.0M
2023-09-28 100.17 100.96 100.17 100.72 0.0M
2023-09-27 99.08 100.20 99.04 99.79 0.0M
2023-09-26 99.01 99.01 97.90 97.90 0.0M
2023-09-25 99.24 99.42 99.24 99.38 0.0M
2023-09-22 99.51 99.51 98.84 98.84 0.0M
2023-09-21 99.75 99.75 99.26 99.26 0.0M
2023-09-20 101.85 101.85 100.11 100.11 0.0M
2023-09-19 100.96 101.10 100.59 100.79 0.0M
2023-09-18 101.44 101.53 100.83 100.83 0.0M
2023-09-15 101.93 101.93 100.25 100.95 0.0M
2023-09-14 100.82 101.77 100.82 101.73 0.1M
2023-09-13 100.00 100.07 99.80 99.97 0.0M
2023-09-12 101.01 101.01 100.42 100.42 0.0M
2023-09-11 100.67 101.05 100.67 100.69 0.0M
2023-09-08 101.06 101.28 100.14 100.28 0.0M
2023-09-07 101.38 101.38 100.44 100.78 0.0M
2023-09-06 101.74 101.95 101.50 101.95 0.0M
2023-09-05 101.36 101.96 101.16 101.55 0.0M
2023-09-01 105.05 105.45 105.03 105.07 0.0M
2023-08-31 104.30 104.88 103.83 103.87 0.0M
2023-08-30 103.76 104.88 103.76 104.39 0.0M
2023-08-29 103.00 104.00 103.00 103.84 0.0M
2023-08-28 103.38 103.38 102.81 102.89 0.0M
2023-08-25 102.56 102.56 101.20 102.12 0.0M
2023-08-24 102.68 102.68 101.65 101.65 0.0M
2023-08-23 102.72 102.79 102.67 102.67 0.0M
2023-08-22 101.43 101.60 101.43 101.45 0.0M
2023-08-21 101.51 101.61 100.95 101.57 0.0M
2023-08-18 101.03 101.73 101.03 101.58 0.0M
2023-08-17 102.94 103.07 101.25 101.27 0.0M
2023-08-16 103.36 103.74 102.45 102.45 0.0M
2023-08-15 103.32 103.53 103.18 103.33 0.0M
2023-08-14 103.56 104.20 103.37 104.15 0.0M
2023-08-11 104.35 104.77 104.35 104.41 0.0M
2023-08-10 106.08 106.39 104.75 104.98 0.0M
2023-08-09 105.05 105.24 104.69 105.24 0.0M
2023-08-08 105.31 105.37 104.11 105.37 0.0M
2023-08-07 106.21 106.30 105.88 106.25 0.0M
2023-08-04 106.12 106.20 104.74 105.19 0.0M
2023-08-03 106.85 106.85 105.46 105.91 0.0M
2023-08-02 106.41 107.08 106.41 106.86 0.0M
2023-08-01 107.59 107.59 106.36 107.25 0.0M
2023-07-31 105.78 107.04 105.78 107.04 0.0M
2023-07-28 105.89 106.42 105.88 105.90 0.0M
2023-07-27 105.58 105.88 105.11 105.11 0.0M
2023-07-26 105.90 106.07 105.81 105.94 0.0M
2023-07-25 105.88 106.38 105.88 105.94 0.0M
2023-07-24 106.48 106.72 106.23 106.46 0.0M
2023-07-21 107.02 107.02 105.91 105.91 0.0M
2023-07-20 106.61 106.61 106.28 106.59 0.0M
2023-07-19 106.46 106.90 106.09 106.90 0.0M
2023-07-18 106.37 106.70 106.13 106.65 0.0M
2023-07-17 104.60 105.06 104.59 104.97 0.0M
2023-07-14 105.45 105.45 104.36 104.62 0.0M
2023-07-13 105.12 105.49 104.93 105.28 0.0M
2023-07-12 105.51 105.51 104.93 104.93 0.0M
2023-07-11 104.00 104.10 104.00 104.10 0.0M
2023-07-10 103.37 103.47 103.37 103.47 0.0M
2023-07-07 101.29 102.93 101.29 102.08 0.0M
2023-07-06 101.10 101.29 100.46 101.29 0.0M
2023-07-05 104.14 104.14 102.58 102.58 0.0M
2023-07-03 104.14 104.53 104.10 104.45 0.0M
2023-06-30 104.42 104.62 104.10 104.10 0.0M
2023-06-29 103.55 103.98 103.53 103.98 0.0M
2023-06-28 102.33 102.33 101.81 102.07 0.0M
2023-06-27 101.38 102.31 101.38 102.00 0.0M
2023-06-26 99.80 100.78 99.78 100.30 0.0M
2023-06-23 100.31 100.55 99.45 99.69 0.0M
2023-06-22 101.75 101.98 101.09 101.09 0.0M
2023-06-21 101.79 102.24 101.79 101.90 0.0M
2023-06-20 100.47 101.24 100.47 101.16 0.0M
2023-06-16 102.03 102.45 100.34 101.13 0.0M
2023-06-15 100.82 101.28 100.81 101.28 0.0M
2023-06-14 101.50 101.71 100.21 100.48 0.0M
2023-06-13 102.18 102.51 101.71 101.71 0.0M
2023-06-12 101.00 101.49 101.00 101.09 0.0M
2023-06-09 101.07 101.07 100.56 100.74 0.0M
2023-06-08 101.97 101.97 100.97 101.41 0.0M
2023-06-07 99.89 102.32 99.88 102.15 0.0M
2023-06-06 99.05 99.49 98.90 99.35 0.0M
2023-06-05 98.34 98.34 95.88 96.47 0.0M
2023-06-02 95.72 98.29 95.72 98.29 0.0M
2023-06-01 93.65 93.73 93.56 93.65 0.0M
2023-05-31 93.55 93.55 92.35 92.63 0.2M
2023-05-30 94.97 95.13 94.34 94.39 0.2M
2023-05-26 94.37 95.00 94.31 94.64 0.0M
2023-05-25 93.00 93.89 93.00 93.89 0.0M
2023-05-24 93.56 93.71 93.43 93.71 0.0M
2023-05-23 96.14 96.31 95.19 95.19 0.0M
2023-05-22 95.72 95.72 95.59 95.59 0.0M
2023-05-19 96.62 96.62 94.85 95.38 0.0M
2023-05-18 95.04 95.91 94.97 95.91 0.0M
2023-05-17 94.21 94.86 94.21 94.79 0.0M
2023-05-16 92.81 93.13 92.69 92.78 0.0M
2023-05-15 93.71 94.08 93.49 93.98 0.0M
2023-05-12 93.47 93.47 92.64 93.35 0.0M
2023-05-11 93.29 93.29 93.29 93.29 0.0M
2023-05-10 94.20 94.20 92.70 93.37 0.0M
2023-05-09 92.90 93.31 92.80 93.13 0.0M
2023-05-08 92.64 93.15 92.51 93.10 0.0M
2023-05-05 93.41 93.45 93.01 93.45 0.0M
2023-05-04 90.90 90.90 90.59 90.62 0.0M
2023-05-03 93.42 93.42 92.60 92.60 0.0M
2023-05-02 91.39 92.29 91.30 92.29 0.0M
2023-05-01 93.73 93.77 92.67 92.99 0.0M
2023-04-28 92.60 92.72 92.44 92.70 0.0M
2023-04-27 89.22 91.57 89.22 91.57 0.0M
2023-04-26 90.18 90.18 88.81 89.05 0.0M
2023-04-25 92.03 92.03 90.72 90.72 0.0M
2023-04-24 92.84 92.84 92.63 92.63 0.0M
2023-04-21 93.42 93.42 92.70 92.84 0.0M
2023-04-20 92.50 93.44 92.50 93.37 0.0M
2023-04-19 92.93 93.13 92.93 93.02 0.0M
2023-04-18 92.81 92.89 92.69 92.87 0.0M
2023-04-17 93.56 93.56 92.64 93.14 0.0M
2023-04-14 93.05 93.05 92.53 92.63 0.0M
2023-04-13 92.23 93.25 92.23 93.22 0.0M
2023-04-12 93.90 93.94 92.68 92.70 0.0M
2023-04-11 92.96 93.06 92.23 92.60 0.0M
2023-04-10 91.44 91.94 91.33 91.94 0.0M
2023-04-06 90.38 90.49 90.24 90.27 0.0M
2023-04-05 91.52 91.52 90.12 90.58 0.0M
2023-04-04 95.38 95.38 91.78 92.10 0.0M
2023-04-03 95.22 95.70 95.22 95.27 0.0M
2023-03-31 94.80 95.43 94.80 95.43 0.0M
2023-03-30 94.50 94.50 93.54 93.60 0.0M
2023-03-29 93.53 93.57 93.53 93.57 0.0M
2023-03-28 93.09 93.18 92.76 93.18 0.0M
2023-03-27 92.42 93.09 92.42 92.73 0.0M
2023-03-24 89.36 91.28 89.36 91.28 0.0M
2023-03-23 92.14 92.14 90.36 90.85 0.0M
2023-03-22 93.36 93.36 91.65 91.65 0.0M
2023-03-21 93.29 93.55 92.78 93.27 0.0M
2023-03-20 91.82 91.82 91.76 91.76 0.0M
2023-03-17 92.35 92.35 90.68 90.68 0.0M
2023-03-16 90.77 93.31 90.77 93.27 0.0M
2023-03-15 91.98 92.13 90.71 91.88 0.0M
2023-03-14 94.29 94.83 92.82 93.75 0.0M
2023-03-13 93.28 93.28 92.29 92.29 0.0M
2023-03-10 96.00 96.00 94.24 94.60 0.0M
2023-03-09 98.96 99.21 97.21 97.23 0.0M
2023-03-08 98.42 98.52 97.71 98.52 0.0M
2023-03-07 98.81 98.81 97.82 98.03 0.0M
2023-03-06 101.19 101.19 98.05 98.48 0.0M
2023-03-03 100.15 101.42 99.89 101.25 0.0M
2023-03-02 98.79 100.34 98.79 100.06 0.0M
2023-03-01 99.20 99.79 99.20 99.67 0.0M
2023-02-28 99.48 99.72 98.71 98.71 0.0M
2023-02-27 99.20 99.81 98.62 98.69 0.0M
2023-02-24 97.54 98.28 97.54 98.28 0.0M
2023-02-23 97.97 98.49 97.97 98.49 0.0M
2023-02-22 97.54 97.95 97.15 97.22 0.0M
2023-02-21 99.66 99.66 96.77 96.77 0.0M
2023-02-17 99.35 100.52 99.35 100.13 0.0M
2023-02-16 99.75 100.36 99.75 99.83 0.0M
2023-02-15 98.79 100.17 98.79 100.08 0.0M
2023-02-14 99.26 99.46 98.38 99.15 0.0M
2023-02-13 99.42 99.53 99.42 99.53 0.0M
2023-02-10 98.01 98.32 97.87 98.21 0.0M
2023-02-09 100.40 100.40 97.92 97.92 0.0M
2023-02-08 100.75 100.75 99.52 99.76 0.0M
2023-02-07 100.03 101.04 100.03 101.04 0.0M
2023-02-06 100.01 100.22 99.91 100.03 0.0M
2023-02-03 101.41 101.41 101.41 101.41 0.0M
2023-02-02 99.92 101.36 99.92 101.36 0.0M
2023-02-01 99.12 99.12 99.12 99.12 0.0M
2023-01-31 97.22 97.77 97.22 97.77 0.0M
2023-01-30 95.33 95.44 94.77 94.77 0.0M
2023-01-27 95.81 95.81 95.81 95.81 0.0M
2023-01-26 94.75 95.07 94.57 95.07 0.0M
2023-01-25 93.31 94.21 93.31 94.21 0.0M
2023-01-24 94.02 94.02 94.02 94.02 0.0M
2023-01-23 92.72 93.84 92.72 93.46 0.0M
2023-01-20 91.26 92.45 91.26 92.45 0.0M
2023-01-19 92.16 92.16 91.00 91.05 0.0M
2023-01-18 94.20 94.20 92.48 92.48 0.0M
2023-01-17 94.79 94.79 93.69 93.69 0.0M
2023-01-13 94.00 94.74 94.00 94.64 0.0M
2023-01-12 92.92 94.05 92.92 94.05 0.0M
2023-01-11 92.20 92.85 92.20 92.85 0.0M
2023-01-10 90.93 91.76 90.93 91.76 0.0M
2023-01-09 91.59 91.60 90.33 90.33 0.0M
2023-01-06 89.80 90.49 89.80 90.36 0.0M
2023-01-05 88.75 88.75 88.36 88.36 0.0M
2023-01-04 89.62 89.62 89.35 89.35 0.0M
2023-01-03 89.50 89.50 88.20 88.89 0.0M