Skip to main content

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

35.30 -0.16 (-0.47%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.