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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	22.71	22.94	22.71	22.90	3,858	+0.32(+1.41%)
Oct 31, 2019	22.65	22.65	22.56	22.58	7,437	-0.29(-1.26%)
Oct 30, 2019	22.80	22.87	22.80	22.87	8,762	+0.08(+0.37%)
Oct 29, 2019	22.57	22.83	22.57	22.78	6,180	+0.13(+0.58%)
Oct 28, 2019	22.58	22.65	22.58	22.65	1,215	+0.15(+0.69%)
Oct 25, 2019	22.50	22.50	22.50	22.50	964	+0.06(+0.26%)
Oct 24, 2019	22.41	22.44	22.36	22.44	1,450	-0.06(-0.27%)
Oct 23, 2019	22.52	22.52	22.48	22.50	13,659	+0.01(+0.04%)
Oct 22, 2019	22.44	22.52	22.44	22.49	3,025	+0.17(+0.75%)
Oct 21, 2019	22.37	22.37	22.32	22.32	5,144	+0.12(+0.52%)
Oct 18, 2019	22.19	22.21	22.19	22.21	5,466	-0.24(-1.05%)
Oct 17, 2019	22.27	22.44	22.27	22.44	6,733	+0.31(+1.41%)
Oct 16, 2019		22.13	22.13	22.13	1,405	+0.00(+0.00%)
Oct 15, 2019	22.12	22.20	22.12	22.13	4,405	+0.09(+0.43%)
Oct 14, 2019	22.11	22.11	22.04	22.04	2,955	-0.33(-1.46%)
Oct 11, 2019	22.34	22.36	22.33	22.36	2,250	+0.32(+1.44%)
Oct 10, 2019	22.09	22.09	21.99	22.05	20,456	-0.01(-0.06%)
Oct 09, 2019	22.19	22.19	22.05	22.06	8,000	-0.02(-0.11%)
Oct 08, 2019	22.35	22.35	22.08	22.08	5,771	-0.48(-2.11%)
Oct 07, 2019	22.46	22.59	22.43	22.56	11,546	+0.05(+0.20%)
Oct 04, 2019	22.51	22.51	22.51	22.51	321	+0.00(+0.02%)
Oct 03, 2019	22.36	22.51	22.36	22.51	2,456	-0.13(-0.57%)
Oct 02, 2019	22.64	22.64	22.64	22.64	784	-0.17(-0.73%)
Oct 01, 2019	23.12	23.15	22.81	22.81	1,736	-0.33(-1.42%)
Sep 30, 2019	23.16	23.18	23.14	23.14	6,765	-0.14(-0.61%)
Sep 27, 2019	23.42	23.44	23.28	23.28	7,395	-0.18(-0.76%)
Sep 26, 2019	23.38	23.46	23.36	23.46	13,382	-0.14(-0.59%)
Sep 25, 2019	23.47	23.60	23.47	23.60	3,974	+0.26(+1.10%)
Sep 24, 2019	23.51	23.51	23.32	23.34	12,726	-0.20(-0.86%)
Sep 23, 2019	23.44	23.63	23.44	23.54	8,472	-0.18(-0.76%)
Sep 20, 2019	23.49	23.72	23.49	23.72	1,617	+0.11(+0.46%)
Sep 19, 2019	23.86	23.86	23.61	23.61	7,122	-0.07(-0.31%)
Sep 18, 2019	23.84	23.86	23.69	23.69	8,147	-0.22(-0.92%)
Sep 17, 2019	23.91	23.91	23.87	23.91	3,202	+0.02(+0.09%)
Sep 16, 2019	23.49	23.88	23.49	23.88	22,446	+0.01(+0.04%)
Sep 13, 2019	23.97	23.97	23.87	23.87	4,851	-0.04(-0.18%)
Sep 12, 2019	23.73	23.97	23.73	23.92	17,915	+0.31(+1.32%)
Sep 11, 2019	23.18	23.61	23.18	23.61	15,777	+0.48(+2.07%)
Sep 10, 2019	22.77	23.13	22.77	23.13	2,241	+0.21(+0.90%)
Sep 09, 2019	22.78	22.92	22.78	22.92	2,878	+0.17(+0.76%)
Sep 06, 2019	22.62	22.75	22.62	22.75	2,910	+0.06(+0.27%)
Sep 05, 2019	22.68	22.68	22.68	22.68	1,552	+0.37(+1.67%)
Sep 04, 2019	22.25	22.31	22.25	22.31	2,338	+0.08(+0.35%)