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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	24.49	24.49	24.33	24.48	9,824	-0.11(-0.43%)
Nov 29, 2018	24.26	24.62	24.13	24.58	10,077	+0.07(+0.29%)
Nov 28, 2018	24.03	24.51	24.03	24.51	12,955	+0.49(+2.05%)
Nov 27, 2018	24.02	24.17	23.94	24.02	23,835	-0.02(-0.06%)
Nov 26, 2018	24.13	24.18	23.95	24.04	19,934	-0.03(-0.11%)
Nov 23, 2018	23.89	24.17	23.89	24.06	6,222	+0.15(+0.61%)
Nov 21, 2018		23.92	23.92	23.92	0	-0.15(-0.62%)
Nov 20, 2018	24.02	24.35	23.95	24.07	35,022	-0.15(-0.61%)
Nov 19, 2018	24.35	24.35	24.09	24.21	10,990	-0.16(-0.68%)
Nov 16, 2018	24.35	24.39	24.08	24.38	37,334	+0.08(+0.31%)
Nov 15, 2018	24.06	24.33	24.00	24.30	11,734	+0.20(+0.83%)
Nov 14, 2018	24.30	24.36	24.10	24.10	21,152	-0.14(-0.59%)
Nov 13, 2018	24.54	24.54	24.18	24.25	12,326	-0.23(-0.93%)
Nov 12, 2018	24.49	24.64	24.28	24.47	87,051	-0.02(-0.06%)
Nov 09, 2018	24.81	24.81	24.45	24.49	10,807	-0.30(-1.20%)
Nov 08, 2018	24.59	24.86	24.59	24.79	20,484	+0.18(+0.72%)
Nov 07, 2018	24.65	24.77	24.45	24.61	88,794	-0.67(-2.65%)
Nov 06, 2018	25.18	25.28	25.07	25.28	31,980	+0.33(+1.31%)
Nov 05, 2018	25.08	25.15	24.92	24.95	200,830	-0.07(-0.27%)
Nov 02, 2018	24.93	25.02	24.84	25.02	8,514	+0.10(+0.40%)
Nov 01, 2018	24.91	25.11	24.86	24.92	22,675	+0.00(+0.02%)
Oct 31, 2018	25.34	25.34	24.91	24.91	18,251	-0.36(-1.44%)
Oct 30, 2018	24.68	25.30	24.68	25.28	127,340	+0.66(+2.67%)
Oct 29, 2018	24.46	24.88	24.45	24.62	16,423	+0.33(+1.37%)
Oct 26, 2018	24.61	24.61	23.98	24.28	9,497	-0.38(-1.55%)
Oct 25, 2018	24.43	24.74	24.23	24.67	24,653	+0.14(+0.59%)
Oct 24, 2018	24.66	24.66	24.52	24.52	20,458	-0.06(-0.26%)
Oct 23, 2018	24.50	24.79	24.23	24.59	21,837	-0.19(-0.76%)
Oct 22, 2018	24.71	24.78	24.60	24.78	26,841	+0.08(+0.33%)
Oct 19, 2018	24.81	24.81	24.53	24.69	9,824	+0.27(+1.09%)
Oct 18, 2018	24.58	24.58	24.29	24.43	26,694	-0.28(-1.14%)
Oct 17, 2018	24.51	24.79	24.49	24.71	14,327	+0.07(+0.27%)
Oct 16, 2018	24.17	24.64	24.17	24.64	45,895	+0.59(+2.46%)
Oct 15, 2018	23.67	24.08	23.67	24.05	12,998	+0.31(+1.31%)
Oct 12, 2018	23.91	23.97	23.66	23.74	14,082	-0.09(-0.36%)
Oct 11, 2018	24.07	24.07	23.79	23.82	34,773	-0.28(-1.17%)
Oct 10, 2018	24.56	24.56	24.08	24.10	76,463	-0.55(-2.23%)
Oct 09, 2018	24.72	24.96	24.65	24.65	462,110	-0.18(-0.73%)
Oct 08, 2018	24.34	24.87	24.34	24.84	181,265	+0.24(+0.97%)
Oct 05, 2018	24.83	24.84	24.40	24.60	10,807	-0.19(-0.76%)
Oct 04, 2018	24.74	24.79	24.61	24.79	8,590	-0.02(-0.07%)
Oct 03, 2018	24.97	25.04	24.80	24.80	12,156	-0.02(-0.10%)
Oct 02, 2018	25.07	25.15	24.83	24.83	39,911	-0.27(-1.08%)
Oct 01, 2018	25.68	25.68	25.10	25.10	16,135	-0.42(-1.66%)
Sep 28, 2018	25.40	25.60	25.40	25.52	13,427	+0.12(+0.49%)
Sep 27, 2018	25.34	25.49	25.33	25.40	33,509	-0.11(-0.44%)
Sep 26, 2018	25.36	25.52	25.28	25.51	34,472	+0.03(+0.11%)
Sep 25, 2018	25.55	25.60	25.43	25.48	22,417	-0.05(-0.20%)
Sep 24, 2018	26.00	26.00	25.43	25.53	20,478	-0.31(-1.21%)
Sep 21, 2018	25.94	26.18	25.84	25.84	29,891	-0.09(-0.36%)
Sep 20, 2018	25.67	25.94	25.57	25.94	29,812	+0.29(+1.12%)
Sep 19, 2018	25.85	25.86	25.57	25.65	20,677	-0.23(-0.88%)
Sep 18, 2018	26.06	26.06	25.76	25.88	12,117	-0.07(-0.28%)
Sep 17, 2018	26.09	26.09	25.82	25.95	43,815	-0.14(-0.53%)
Sep 14, 2018	26.11	26.14	25.93	26.09	221,723	+0.05(+0.19%)
Sep 13, 2018	26.15	26.15	25.94	26.04	32,046	-0.12(-0.47%)
Sep 12, 2018	26.14	26.19	26.02	26.16	20,467	+0.11(+0.42%)
Sep 11, 2018	25.96	26.12	25.96	26.05	11,408	+0.01(+0.05%)
Sep 10, 2018	26.18	26.31	26.04	26.04	22,290	+0.00(+0.00%)
Sep 07, 2018	26.03	26.07	25.95	26.04	47,957	+0.07(+0.27%)
Sep 06, 2018	25.98	26.04	25.92	25.97	32,686	-0.01(-0.03%)
Sep 05, 2018	25.71	26.03	25.71	25.98	23,916	+0.08(+0.33%)