S&P Smallcap Consumer Staples Invesco ETF (NQ: PSCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.37	23.37	22.67	22.67	11,827	-0.39(-1.68%)
Jan 30, 2020	23.16	23.16	22.93	23.05	7,639	-0.38(-1.60%)
Jan 29, 2020	23.45	23.54	23.43	23.43	4,970	-0.13(-0.56%)
Jan 28, 2020	23.57	23.58	23.46	23.56	4,391	-0.23(-0.96%)
Jan 27, 2020	23.78	23.90	23.43	23.79	37,932	-0.07(-0.29%)
Jan 24, 2020	24.22	24.22	23.81	23.86	15,982	-0.30(-1.24%)
Jan 23, 2020	24.21	24.21	24.16	24.16	3,362	-0.13(-0.52%)
Jan 22, 2020	24.45	24.45	24.28	24.28	5,296	-0.01(-0.05%)
Jan 21, 2020	24.39	24.39	24.16	24.30	6,386	-0.18(-0.72%)
Jan 17, 2020	24.74	24.74	24.43	24.47	7,032	-0.24(-0.98%)
Jan 16, 2020	24.71	24.71	24.71	24.71	1,361	+0.12(+0.47%)
Jan 15, 2020	24.43	24.66	24.41	24.60	8,275	+0.29(+1.18%)
Jan 14, 2020	24.31	24.31	24.31	24.31	907	+0.07(+0.27%)
Jan 13, 2020	24.39	24.41	24.16	24.25	16,688	+0.01(+0.05%)
Jan 10, 2020	24.30	24.32	24.23	24.23	2,557	-0.16(-0.66%)
Jan 09, 2020	24.78	24.78	24.36	24.39	8,611	-0.12(-0.47%)
Jan 08, 2020	24.59	24.62	24.45	24.51	4,797	-0.04(-0.16%)
Jan 07, 2020	24.72	24.72	24.55	24.55	2,004	-0.22(-0.90%)
Jan 06, 2020	24.82	24.82	24.72	24.77	4,395	-0.12(-0.48%)
Jan 03, 2020	24.54	25.01	24.54	24.89	7,671	+0.22(+0.89%)
Jan 02, 2020	25.06	25.06	24.61	24.67	7,265	-0.26(-1.04%)
Dec 31, 2019	25.03	25.06	24.91	24.93	28,448	-0.14(-0.56%)
Dec 30, 2019	25.05	25.18	25.05	25.07	10,948	+0.05(+0.19%)
Dec 27, 2019	25.14	25.28	24.89	25.02	48,906	-0.15(-0.61%)
Dec 26, 2019	25.14	25.19	25.14	25.18	3,829	+0.05(+0.20%)
Dec 24, 2019	25.16	25.16	25.11	25.12	2,237	+0.10(+0.42%)
Dec 23, 2019	25.10	25.10	24.81	25.02	17,219	+0.07(+0.30%)
Dec 20, 2019	24.88	25.01	24.88	24.95	3,537	+0.27(+1.09%)
Dec 19, 2019	24.52	24.68	24.52	24.68	22,920	+0.26(+1.06%)
Dec 18, 2019	24.24	24.42	24.17	24.42	5,405	+0.20(+0.83%)
Dec 17, 2019	24.11	24.22	24.11	24.22	11,765	+0.03(+0.13%)
Dec 16, 2019	23.97	24.19	23.97	24.19	31,843	+0.35(+1.45%)
Dec 13, 2019	23.79	23.84	23.79	23.84	4,501	-0.12(-0.48%)
Dec 12, 2019	23.86	23.96	23.85	23.96	2,771	+0.20(+0.86%)
Dec 11, 2019	23.64	23.82	23.64	23.75	19,402	-0.02(-0.08%)
Dec 10, 2019	23.70	23.77	23.70	23.77	6,421	-0.03(-0.13%)
Dec 09, 2019	23.86	23.86	23.74	23.80	20,968	-0.10(-0.42%)
Dec 06, 2019	23.89	23.91	23.87	23.90	15,434	+0.26(+1.10%)
Dec 05, 2019	23.58	23.65	23.42	23.65	15,228	+0.08(+0.36%)
Dec 04, 2019	23.59	23.74	23.56	23.56	16,251	+0.12(+0.52%)
Dec 03, 2019	23.12	23.44	23.12	23.44	2,868	+0.11(+0.47%)
Dec 02, 2019	23.27	23.33	23.27	23.33	1,945	-0.01(-0.05%)
Nov 29, 2019	23.36	23.37	23.33	23.34	3,215	-0.01(-0.06%)
Nov 27, 2019	23.31	23.36	23.26	23.36	5,144	+0.11(+0.47%)
Nov 26, 2019	23.28	23.28	23.25	23.25	1,556	-0.10(-0.41%)
Nov 25, 2019	22.98	23.35	22.98	23.34	6,765	+0.38(+1.64%)
Nov 22, 2019	22.98	22.99	22.97	22.97	2,572	-0.05(-0.20%)
Nov 21, 2019	23.01	23.01	23.01	23.01	459	+0.02(+0.09%)
Nov 20, 2019	23.11	23.11	22.92	22.99	8,199	-0.13(-0.57%)
Nov 19, 2019	22.99	23.12	22.98	23.12	10,897	+0.21(+0.91%)
Nov 18, 2019	22.97	22.98	22.91	22.91	3,022	-0.01(-0.03%)
Nov 15, 2019	22.90	22.92	22.89	22.92	2,893	-0.03(-0.13%)
Nov 14, 2019	22.95	22.95	22.95	22.95	893	+0.07(+0.31%)
Nov 13, 2019	22.83	22.90	22.69	22.88	25,881	+0.00(+0.00%)
Nov 12, 2019	22.96	22.96	22.83	22.88	11,128	-0.05(-0.24%)
Nov 11, 2019	22.85	22.93	22.78	22.93	19,588	+0.09(+0.40%)
Nov 08, 2019	22.90	22.90	22.80	22.84	1,929	-0.43(-1.85%)
Nov 07, 2019	23.11	23.27	23.11	23.27	5,521	+0.22(+0.93%)
Nov 06, 2019	22.91	23.06	22.90	23.06	3,019	+0.01(+0.03%)
Nov 05, 2019		23.05	23.05	23.05	700	+0.00(+0.00%)
Nov 04, 2019	23.01	23.08	22.96	23.05	8,598	+0.15(+0.66%)