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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.35	21.35	20.89	21.24	88,560	-0.05(-0.25%)
Dec 28, 2018	21.24	21.46	21.06	21.29	28,977	+0.25(+1.17%)
Dec 27, 2018	20.89	21.04	20.68	21.04	32,978	+0.02(+0.10%)
Dec 26, 2018	20.50	21.02	20.27	21.02	68,152	+0.53(+2.59%)
Dec 24, 2018	20.54	20.58	20.37	20.49	155,957	-0.25(-1.23%)
Dec 21, 2018	21.30	21.42	20.70	20.75	38,644	-0.59(-2.79%)
Dec 20, 2018	21.60	21.60	21.07	21.34	120,289	-0.38(-1.73%)
Dec 19, 2018	21.91	22.11	21.65	21.72	109,396	-0.19(-0.87%)
Dec 18, 2018	22.03	22.18	21.22	21.91	439,532	-0.03(-0.13%)
Dec 17, 2018	22.68	22.68	21.91	21.94	30,244	-0.77(-3.37%)
Dec 14, 2018	23.03	23.16	22.70	22.70	272,476	-0.44(-1.91%)
Dec 13, 2018	23.13	23.21	23.12	23.14	8,246	-0.24(-1.03%)
Dec 12, 2018	23.27	23.47	23.27	23.38	157,515	+0.23(+0.99%)
Dec 11, 2018	23.18	23.30	22.97	23.15	21,051	+0.17(+0.73%)
Dec 10, 2018	23.17	23.17	22.81	22.99	18,316	-0.32(-1.39%)
Dec 07, 2018	23.49	23.54	23.22	23.31	33,404	-0.32(-1.36%)
Dec 06, 2018	23.52	23.63	23.33	23.63	32,929	-0.22(-0.91%)
Dec 04, 2018	24.55	24.55	23.85	23.85	50,761	-0.64(-2.60%)
Dec 03, 2018	24.59	24.62	24.28	24.48	19,973	+0.01(+0.03%)
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%)