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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.00	21.47	21.00	21.28	17,064	-0.43(-1.96%)
Feb 27, 2020	21.80	21.99	21.64	21.70	32,679	-0.51(-2.31%)
Feb 26, 2020	22.49	22.53	22.19	22.21	14,126	-0.22(-0.97%)
Feb 25, 2020	22.83	23.05	22.43	22.43	20,433	-0.57(-2.50%)
Feb 24, 2020	23.17	23.17	22.89	23.01	11,135	-0.58(-2.45%)
Feb 21, 2020	23.65	23.76	23.52	23.58	29,164	-0.21(-0.88%)
Feb 20, 2020	23.43	23.83	23.43	23.79	23,415	+0.16(+0.70%)
Feb 19, 2020	23.71	23.71	23.46	23.63	40,861	-0.13(-0.54%)
Feb 18, 2020	23.48	23.83	23.48	23.76	85,703	+0.05(+0.23%)
Feb 14, 2020	23.87	24.09	23.70	23.70	21,408	-0.25(-1.06%)
Feb 13, 2020	23.92	23.96	23.92	23.96	363	-0.14(-0.57%)
Feb 12, 2020	24.00	24.14	23.98	24.09	11,479	+0.10(+0.42%)
Feb 11, 2020	23.99	24.07	23.99	23.99	5,693	+0.09(+0.36%)
Feb 10, 2020	23.91	23.92	23.86	23.91	26,887	+0.05(+0.21%)
Feb 07, 2020	23.81	23.87	23.81	23.86	8,066	-0.13(-0.54%)
Feb 06, 2020	23.95	23.99	23.95	23.99	2,854	+0.09(+0.39%)
Feb 05, 2020	23.98	23.98	23.89	23.89	4,455	+0.36(+1.51%)
Feb 04, 2020	23.66	23.91	23.54	23.54	3,608	+0.03(+0.13%)
Feb 03, 2020	23.57	23.60	23.50	23.50	2,305	+0.15(+0.65%)
Jan 31, 2020	24.07	24.07	23.35	23.35	11,479	-0.40(-1.68%)
Jan 30, 2020	23.86	23.86	23.63	23.75	7,415	-0.39(-1.60%)
Jan 29, 2020	24.16	24.25	24.14	24.14	4,824	-0.14(-0.56%)
Jan 28, 2020	24.28	24.30	24.17	24.27	4,263	-0.24(-0.96%)
Jan 27, 2020	24.50	24.62	24.14	24.51	36,818	-0.07(-0.29%)
Jan 24, 2020	24.95	24.95	24.53	24.58	15,513	-0.31(-1.24%)
Jan 23, 2020	24.94	24.94	24.89	24.89	3,263	-0.13(-0.52%)
Jan 22, 2020	25.19	25.19	25.01	25.02	5,141	-0.01(-0.05%)
Jan 21, 2020	25.13	25.13	24.89	25.03	6,199	-0.18(-0.72%)
Jan 17, 2020	25.48	25.48	25.17	25.21	6,825	-0.25(-0.98%)
Jan 16, 2020	25.46	25.46	25.46	25.46	1,321	+0.12(+0.47%)
Jan 15, 2020	25.17	25.40	25.15	25.34	8,032	+0.30(+1.18%)
Jan 14, 2020	25.05	25.05	25.05	25.05	881	+0.07(+0.27%)
Jan 13, 2020	25.12	25.15	24.89	24.98	16,198	+0.01(+0.05%)
Jan 10, 2020	25.03	25.05	24.97	24.97	2,482	-0.17(-0.66%)
Jan 09, 2020	25.53	25.53	25.10	25.13	8,358	-0.12(-0.47%)
Jan 08, 2020	25.34	25.36	25.19	25.25	4,657	-0.04(-0.16%)
Jan 07, 2020	25.47	25.47	25.29	25.29	1,945	-0.23(-0.90%)
Jan 06, 2020	25.58	25.58	25.46	25.52	4,266	-0.12(-0.48%)
Jan 03, 2020	25.28	25.77	25.28	25.64	7,446	+0.23(+0.89%)
Jan 02, 2020	25.82	25.82	25.35	25.42	7,052	-0.27(-1.04%)
Dec 31, 2019	25.78	25.81	25.66	25.68	27,613	-0.14(-0.56%)
Dec 30, 2019	25.81	25.95	25.81	25.83	10,626	+0.05(+0.19%)
Dec 27, 2019	25.90	26.05	25.64	25.78	47,470	-0.16(-0.61%)
Dec 26, 2019	25.90	25.95	25.90	25.94	3,716	+0.05(+0.20%)
Dec 24, 2019	25.92	25.92	25.87	25.88	2,171	+0.11(+0.42%)
Dec 23, 2019	25.86	25.86	25.56	25.78	16,713	-0.03(-0.10%)
Dec 20, 2019	25.73	25.87	25.73	25.80	3,419	+0.28(+1.09%)
Dec 19, 2019	25.36	25.53	25.36	25.52	22,159	+0.27(+1.06%)
Dec 18, 2019	25.07	25.26	25.00	25.26	5,225	+0.21(+0.83%)
Dec 17, 2019	24.93	25.05	24.93	25.05	11,374	+0.03(+0.13%)
Dec 16, 2019	24.79	25.02	24.79	25.02	30,785	+0.36(+1.45%)
Dec 13, 2019	24.61	24.66	24.61	24.66	4,352	-0.12(-0.48%)
Dec 12, 2019	24.68	24.78	24.67	24.78	2,679	+0.21(+0.86%)
Dec 11, 2019	24.45	24.63	24.45	24.57	18,758	-0.02(-0.08%)
Dec 10, 2019	24.52	24.59	24.52	24.59	6,208	-0.03(-0.13%)
Dec 09, 2019	24.68	24.68	24.56	24.62	20,272	-0.10(-0.42%)
Dec 06, 2019	24.71	24.73	24.69	24.73	14,922	+0.27(+1.10%)
Dec 05, 2019	24.39	24.46	24.22	24.46	14,723	+0.09(+0.36%)
Dec 04, 2019	24.40	24.55	24.37	24.37	15,711	+0.13(+0.52%)
Dec 03, 2019	23.91	24.24	23.91	24.24	2,773	+0.11(+0.47%)