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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.55	19.74	19.52	19.74	46,049	+0.21(+1.06%)
Mar 30, 2020	19.76	19.76	19.15	19.53	5,985	+0.60(+3.19%)
Mar 27, 2020	18.76	19.08	18.76	18.93	78,574	-0.52(-2.65%)
Mar 26, 2020	18.78	19.63	18.78	19.45	19,119	+0.61(+3.25%)
Mar 25, 2020	19.22	19.40	18.83	18.83	8,451	-0.24(-1.24%)
Mar 24, 2020	19.29	19.87	18.91	19.07	13,025	+0.75(+4.11%)
Mar 23, 2020	18.58	19.12	18.24	18.32	30,864	-0.44(-2.33%)
Mar 20, 2020	19.97	20.19	18.76	18.76	5,114	-0.95(-4.84%)
Mar 19, 2020	18.87	19.77	18.58	19.71	40,678	+1.07(+5.76%)
Mar 18, 2020	18.60	19.44	18.47	18.64	14,157	-0.73(-3.77%)
Mar 17, 2020	17.94	19.36	17.84	19.36	37,894	+2.00(+11.49%)
Mar 16, 2020	17.38	18.29	17.37	17.37	72,055	-1.27(-6.79%)
Mar 13, 2020	17.96	18.63	17.35	18.63	15,343	+1.20(+6.89%)
Mar 12, 2020	18.17	18.17	17.28	17.43	19,600	-2.03(-10.42%)
Mar 11, 2020	19.62	19.72	19.37	19.46	8,064	-1.03(-5.02%)
Mar 10, 2020	20.23	20.49	19.70	20.49	17,718	+0.58(+2.92%)
Mar 09, 2020	19.71	20.19	19.71	19.91	7,022	-1.06(-5.04%)
Mar 06, 2020	20.27	20.97	20.27	20.97	2,876	+0.30(+1.47%)
Mar 05, 2020	20.70	21.03	20.55	20.66	23,583	-0.12(-0.59%)
Mar 04, 2020		20.79	20.79	20.79	1,240	+0.00(+0.00%)
Mar 03, 2020	21.00	21.34	20.55	20.79	22,596	-0.13(-0.61%)
Mar 02, 2020	20.88	20.91	20.62	20.91	7,444	+0.26(+1.26%)
Feb 28, 2020	20.38	20.84	20.38	20.65	17,580	-0.41(-1.96%)
Feb 27, 2020	21.16	21.34	21.01	21.07	33,668	-0.50(-2.31%)
Feb 26, 2020	21.83	21.87	21.54	21.56	14,553	-0.21(-0.97%)
Feb 25, 2020	22.16	22.37	21.77	21.77	21,052	-0.56(-2.50%)
Feb 24, 2020	22.49	22.49	22.21	22.33	11,472	-0.56(-2.45%)
Feb 21, 2020	22.95	23.06	22.83	22.89	30,047	-0.20(-0.88%)
Feb 20, 2020	22.74	23.13	22.74	23.09	24,123	+0.16(+0.70%)
Feb 19, 2020	23.01	23.02	22.77	22.93	42,097	-0.12(-0.54%)
Feb 18, 2020	22.79	23.13	22.79	23.06	88,296	+0.05(+0.23%)
Feb 14, 2020	23.17	23.38	23.01	23.01	22,055	-0.25(-1.06%)
Feb 13, 2020	23.22	23.25	23.22	23.25	373	-0.13(-0.57%)
Feb 12, 2020	23.29	23.43	23.28	23.39	11,827	+0.10(+0.42%)
Feb 11, 2020	23.29	23.37	23.29	23.29	5,865	+0.08(+0.36%)
Feb 10, 2020	23.20	23.22	23.16	23.21	27,700	+0.05(+0.21%)
Feb 07, 2020	23.11	23.17	23.11	23.16	8,310	-0.13(-0.54%)
Feb 06, 2020	23.25	23.28	23.25	23.28	2,940	+0.09(+0.39%)
Feb 05, 2020	23.27	23.27	23.19	23.19	4,590	+0.35(+1.51%)
Feb 04, 2020	22.96	23.21	22.85	22.85	3,717	+0.03(+0.13%)
Feb 03, 2020	22.88	22.91	22.81	22.81	2,374	+0.15(+0.65%)
Jan 31, 2020	23.37	23.37	22.67	22.67	11,827	-0.39(-1.68%)
Jan 30, 2020	23.16	23.16	22.93	23.05	7,639	-0.38(-1.60%)
Jan 29, 2020	23.45	23.54	23.43	23.43	4,970	-0.13(-0.56%)
Jan 28, 2020	23.57	23.58	23.46	23.56	4,391	-0.23(-0.96%)
Jan 27, 2020	23.78	23.90	23.43	23.79	37,932	-0.07(-0.29%)
Jan 24, 2020	24.22	24.22	23.81	23.86	15,982	-0.30(-1.24%)
Jan 23, 2020	24.21	24.21	24.16	24.16	3,362	-0.13(-0.52%)
Jan 22, 2020	24.45	24.45	24.28	24.28	5,296	-0.01(-0.05%)
Jan 21, 2020	24.39	24.39	24.16	24.30	6,386	-0.18(-0.72%)
Jan 17, 2020	24.74	24.74	24.43	24.47	7,032	-0.24(-0.98%)
Jan 16, 2020	24.71	24.71	24.71	24.71	1,361	+0.12(+0.47%)
Jan 15, 2020	24.43	24.66	24.41	24.60	8,275	+0.29(+1.18%)
Jan 14, 2020	24.31	24.31	24.31	24.31	907	+0.07(+0.27%)
Jan 13, 2020	24.39	24.41	24.16	24.25	16,688	+0.01(+0.05%)
Jan 10, 2020	24.30	24.32	24.23	24.23	2,557	-0.16(-0.66%)
Jan 09, 2020	24.78	24.78	24.36	24.39	8,611	-0.12(-0.47%)
Jan 08, 2020	24.59	24.62	24.45	24.51	4,797	-0.04(-0.16%)
Jan 07, 2020	24.72	24.72	24.55	24.55	2,004	-0.22(-0.90%)
Jan 06, 2020	24.82	24.82	24.72	24.77	4,395	-0.12(-0.48%)
Jan 03, 2020	24.54	25.01	24.54	24.89	7,671	+0.22(+0.89%)