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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.23	21.23	20.77	21.12	89,043	-0.05(-0.25%)
Dec 28, 2018	21.12	21.34	20.95	21.18	29,135	+0.24(+1.17%)
Dec 27, 2018	20.78	20.93	20.57	20.93	33,158	+0.02(+0.10%)
Dec 26, 2018	20.38	20.91	20.16	20.91	68,524	+0.53(+2.59%)
Dec 24, 2018	20.42	20.47	20.26	20.38	156,808	-0.25(-1.23%)
Dec 21, 2018	21.19	21.31	20.59	20.63	38,855	-0.59(-2.79%)
Dec 20, 2018	21.48	21.48	20.96	21.23	120,945	-0.37(-1.73%)
Dec 19, 2018	21.79	21.99	21.54	21.60	109,993	-0.19(-0.87%)
Dec 18, 2018	21.91	22.06	21.11	21.79	441,930	-0.03(-0.13%)
Dec 17, 2018	22.56	22.56	21.79	21.82	30,409	-0.76(-3.37%)
Dec 14, 2018	22.91	23.04	22.58	22.58	273,963	-0.44(-1.91%)
Dec 13, 2018	23.01	23.09	23.00	23.02	8,291	-0.24(-1.03%)
Dec 12, 2018	23.15	23.35	23.15	23.26	158,375	+0.23(+0.99%)
Dec 11, 2018	23.05	23.18	22.84	23.03	21,166	+0.17(+0.73%)
Dec 10, 2018	23.05	23.05	22.69	22.86	18,416	-0.32(-1.39%)
Dec 07, 2018	23.36	23.41	23.09	23.18	33,586	-0.32(-1.36%)
Dec 06, 2018	23.39	23.50	23.21	23.50	33,109	-0.22(-0.91%)
Dec 04, 2018	24.42	24.42	23.72	23.72	51,038	-0.63(-2.60%)
Dec 03, 2018	24.45	24.49	24.14	24.35	20,082	+0.01(+0.03%)
Nov 30, 2018	24.36	24.36	24.20	24.35	9,878	-0.10(-0.43%)
Nov 29, 2018	24.13	24.49	23.99	24.45	10,132	+0.07(+0.29%)
Nov 28, 2018	23.90	24.38	23.90	24.38	13,026	+0.49(+2.05%)
Nov 27, 2018	23.89	24.03	23.81	23.89	23,965	-0.02(-0.06%)
Nov 26, 2018	24.00	24.05	23.82	23.91	20,043	-0.03(-0.11%)
Nov 23, 2018	23.76	24.04	23.76	23.93	6,256	+0.15(+0.61%)
Nov 21, 2018		23.79	23.79	23.79	0	-0.15(-0.62%)
Nov 20, 2018	23.89	24.22	23.82	23.94	35,213	-0.15(-0.61%)
Nov 19, 2018	24.22	24.22	23.96	24.08	11,050	-0.16(-0.68%)
Nov 16, 2018	24.22	24.26	23.95	24.25	37,538	+0.08(+0.31%)
Nov 15, 2018	23.93	24.20	23.87	24.17	11,798	+0.20(+0.83%)
Nov 14, 2018	24.17	24.23	23.97	23.97	21,268	-0.14(-0.59%)
Nov 13, 2018	24.41	24.41	24.05	24.12	12,394	-0.23(-0.93%)
Nov 12, 2018	24.35	24.50	24.15	24.34	87,526	-0.02(-0.06%)
Nov 09, 2018	24.68	24.68	24.32	24.36	10,866	-0.29(-1.19%)
Nov 08, 2018	24.46	24.72	24.46	24.65	20,596	+0.18(+0.72%)
Nov 07, 2018	24.52	24.64	24.31	24.47	89,278	-0.67(-2.65%)
Nov 06, 2018	25.05	25.14	24.94	25.14	32,154	+0.33(+1.31%)
Nov 05, 2018	24.95	25.01	24.79	24.82	201,926	-0.07(-0.27%)
Nov 02, 2018	24.79	24.88	24.71	24.88	8,561	+0.10(+0.41%)
Nov 01, 2018	24.78	24.97	24.72	24.78	22,799	+0.00(+0.02%)
Oct 31, 2018	25.21	25.21	24.78	24.78	18,350	-0.36(-1.44%)
Oct 30, 2018	24.54	25.16	24.54	25.14	128,035	+0.66(+2.68%)
Oct 29, 2018	24.33	24.74	24.32	24.48	16,513	+0.33(+1.37%)
Oct 26, 2018	24.48	24.48	23.85	24.15	9,549	-0.38(-1.55%)
Oct 25, 2018	24.30	24.61	24.09	24.53	24,788	+0.14(+0.59%)
Oct 24, 2018	24.52	24.52	24.39	24.39	20,570	-0.06(-0.26%)
Oct 23, 2018	24.37	24.65	24.10	24.45	21,956	-0.19(-0.76%)
Oct 22, 2018	24.58	24.64	24.47	24.64	26,988	+0.08(+0.33%)
Oct 19, 2018	24.67	24.67	24.39	24.56	9,878	+0.27(+1.09%)
Oct 18, 2018	24.45	24.45	24.16	24.29	26,839	-0.28(-1.14%)
Oct 17, 2018	24.38	24.65	24.35	24.57	14,406	+0.07(+0.27%)
Oct 16, 2018	24.04	24.51	24.04	24.51	46,145	+0.59(+2.46%)
Oct 15, 2018	23.54	23.95	23.54	23.92	13,069	+0.31(+1.31%)
Oct 12, 2018	23.78	23.84	23.53	23.61	14,159	-0.09(-0.36%)
Oct 11, 2018	23.94	23.94	23.66	23.69	34,963	-0.28(-1.17%)
Oct 10, 2018	24.43	24.43	23.95	23.97	76,880	-0.55(-2.23%)
Oct 09, 2018	24.59	24.82	24.52	24.52	464,631	-0.18(-0.73%)
Oct 08, 2018	24.20	24.73	24.20	24.70	182,254	+0.24(+0.97%)
Oct 05, 2018	24.69	24.70	24.27	24.46	10,866	-0.19(-0.75%)
Oct 04, 2018	24.60	24.65	24.48	24.65	8,637	-0.02(-0.07%)
Oct 03, 2018	24.83	24.90	24.67	24.67	12,222	-0.02(-0.10%)
Oct 02, 2018	24.94	25.01	24.69	24.69	40,129	-0.27(-1.08%)