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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.24	35.24	35.24	35.24	2,098	+0.61(+1.76%)
Jan 30, 2023	34.43	34.80	34.43	34.63	12,671	+0.06(+0.18%)
Jan 27, 2023	34.65	34.65	34.57	34.57	2,801	+0.05(+0.13%)
Jan 26, 2023	34.52	34.53	34.47	34.53	2,810	-0.08(-0.22%)
Jan 25, 2023	34.10	34.60	34.10	34.60	2,758	+0.23(+0.67%)
Jan 24, 2023	34.49	34.49	34.37	34.37	1,639	+0.02(+0.06%)
Jan 23, 2023	34.29	34.35	34.29	34.35	1,581	+0.20(+0.59%)
Jan 20, 2023	33.80	34.15	33.80	34.15	6,539	+0.42(+1.24%)
Jan 19, 2023	33.94	33.94	33.73	33.73	7,738	-0.34(-0.99%)
Jan 18, 2023	34.93	34.93	34.06	34.06	3,820	-0.84(-2.41%)
Jan 17, 2023	34.77	35.07	34.77	34.90	24,209	+0.18(+0.53%)
Jan 13, 2023	34.61	34.72	34.61	34.72	5,141	+0.24(+0.70%)
Jan 12, 2023	34.47	34.48	34.36	34.48	1,575	+0.24(+0.70%)
Jan 11, 2023	34.35	34.38	34.19	34.24	2,930	+0.08(+0.22%)
Jan 10, 2023	34.14	34.17	34.11	34.17	4,285	+0.24(+0.70%)
Jan 09, 2023	34.21	34.42	33.88	33.93	16,926	-0.23(-0.68%)
Jan 06, 2023	33.94	34.24	33.82	34.16	11,622	+0.71(+2.14%)
Jan 05, 2023	33.51	33.51	33.36	33.45	3,826	-0.20(-0.60%)
Jan 04, 2023	33.52	33.91	33.45	33.65	5,080	+0.29(+0.85%)
Jan 03, 2023	33.57	33.57	33.20	33.36	65,182	+0.04(+0.11%)
Dec 30, 2022	33.38	33.38	33.18	33.33	23,288	-0.18(-0.54%)
Dec 29, 2022	33.51	33.51	33.51	33.51	1,608	+0.16(+0.47%)
Dec 28, 2022	34.00	34.03	33.35	33.35	12,366	-0.60(-1.77%)
Dec 27, 2022	33.95	33.95	33.95	33.95	1,847	+0.02(+0.05%)
Dec 23, 2022	33.70	33.94	33.70	33.94	1,107	+0.31(+0.93%)
Dec 22, 2022	33.39	33.62	33.39	33.62	1,627	-0.11(-0.34%)
Dec 21, 2022	33.89	33.89	33.74	33.74	1,260	+0.41(+1.22%)
Dec 20, 2022	33.33	33.33	33.33	33.33	1,009	+0.03(+0.09%)
Dec 19, 2022	33.44	33.44	33.29	33.30	5,071	-0.04(-0.11%)
Dec 16, 2022	33.04	33.35	33.04	33.34	20,125	+0.07(+0.22%)
Dec 15, 2022	33.47	33.47	33.26	33.26	1,282	-0.90(-2.62%)
Dec 14, 2022	34.48	34.48	34.16	34.16	3,102	-0.06(-0.16%)
Dec 13, 2022	34.94	34.94	34.22	34.22	3,885	-0.04(-0.10%)
Dec 12, 2022	34.10	34.30	34.01	34.25	14,616	+0.13(+0.38%)
Dec 09, 2022	34.33	34.33	34.12	34.12	1,786	-0.35(-1.01%)
Dec 08, 2022	34.73	34.73	34.47	34.47	4,968	-0.04(-0.10%)
Dec 07, 2022	34.98	34.98	34.50	34.50	6,456	-0.67(-1.91%)
Dec 06, 2022	35.37	35.37	35.10	35.18	18,480	-0.18(-0.52%)
Dec 05, 2022	35.75	35.75	35.26	35.36	7,794	-0.67(-1.87%)
Dec 02, 2022	35.84	36.14	35.84	36.03	104,561	+0.42(+1.17%)
Dec 01, 2022	36.09	36.09	35.62	35.62	6,269	-0.35(-0.97%)
Nov 30, 2022	35.21	35.96	35.10	35.96	6,097	+0.59(+1.68%)
Nov 29, 2022	35.64	35.64	35.37	35.37	4,311	-0.09(-0.26%)
Nov 28, 2022	35.70	35.70	35.46	35.46	4,597	-0.33(-0.92%)
Nov 25, 2022	35.85	35.87	35.79	35.79	4,225	+0.11(+0.30%)
Nov 23, 2022	35.66	35.75	35.52	35.68	5,017	+0.15(+0.41%)
Nov 22, 2022	35.98	35.98	35.48	35.54	14,125	-0.24(-0.66%)
Nov 21, 2022	35.42	35.84	35.42	35.77	23,544	+0.36(+1.01%)
Nov 18, 2022	35.50	35.61	35.29	35.41	51,050	+0.25(+0.71%)
Nov 17, 2022	34.96	35.17	34.92	35.16	4,894	-0.06(-0.17%)
Nov 16, 2022	35.11	35.22	35.11	35.22	3,351	+0.09(+0.25%)
Nov 15, 2022	34.98	35.25	34.98	35.14	5,152	+0.63(+1.82%)
Nov 14, 2022	34.88	35.03	34.51	34.51	60,947	-0.17(-0.50%)
Nov 11, 2022	34.83	34.83	34.68	34.68	5,348	-0.45(-1.29%)
Nov 10, 2022	35.12	35.32	34.68	35.14	2,817	+0.98(+2.88%)
Nov 09, 2022	34.64	34.67	34.15	34.15	12,069	-0.91(-2.59%)
Nov 08, 2022	34.83	35.48	34.83	35.06	41,831	+0.11(+0.33%)
Nov 07, 2022	34.30	34.99	34.30	34.95	25,047	+0.54(+1.56%)
Nov 04, 2022	33.99	34.41	33.85	34.41	72,614	+0.63(+1.85%)
Nov 03, 2022	33.34	33.82	33.31	33.78	3,256	+0.36(+1.08%)
Nov 02, 2022	34.22		33.38	33.42	1,767	-0.45(-1.32%)