Skip to main content

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

35.29 -0.03 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

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%)
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.