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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.56	22.89	22.56	22.85	6,068	+0.05(+0.23%)
May 28, 2020	23.18	23.18	22.80	22.80	1,715	-0.47(-2.02%)
May 27, 2020	22.64	23.27	22.64	23.27	5,845	+0.87(+3.90%)
May 26, 2020	22.41	22.46	22.29	22.40	10,521	+0.67(+3.10%)
May 22, 2020	21.70	21.73	21.70	21.73	958	+0.02(+0.08%)
May 21, 2020	21.60	21.74	21.60	21.71	1,274	+0.12(+0.53%)
May 20, 2020	21.61	21.78	21.59	21.59	4,647	+0.14(+0.63%)
May 19, 2020	21.90	21.90	21.46	21.46	1,734	-0.38(-1.72%)
May 18, 2020	21.70	21.83	21.69	21.83	5,979	+0.57(+2.68%)
May 15, 2020	21.01	21.49	21.01	21.26	17,248	+0.26(+1.22%)
May 14, 2020	21.04	21.04	20.76	21.01	18,081	-0.60(-2.76%)
May 13, 2020	21.57	21.72	21.39	21.60	10,323	+0.11(+0.50%)
May 12, 2020	21.87	21.87	21.49	21.49	2,012	+0.00(+0.01%)
May 11, 2020	21.42	21.67	21.42	21.49	4,391	-0.27(-1.24%)
May 08, 2020	21.55	21.76	21.55	21.76	3,513	+0.86(+4.10%)
May 07, 2020	20.92	21.15	20.84	20.90	40,418	+0.10(+0.48%)
May 06, 2020	20.50	21.12	20.50	20.80	15,085	+0.17(+0.84%)
May 05, 2020	20.94	21.16	20.63	20.63	33,100	-0.21(-1.00%)
May 04, 2020	20.65	20.84	20.65	20.84	4,462	-0.44(-2.05%)
May 01, 2020		21.27	21.27	21.27	287	+0.00(+0.00%)
Apr 30, 2020	21.83	21.83	21.27	21.27	12,556	-0.75(-3.40%)
Apr 29, 2020	22.05	22.11	21.63	22.02	8,592	+0.32(+1.47%)
Apr 28, 2020	21.63	21.84	21.45	21.70	8,793	+0.45(+2.13%)
Apr 27, 2020	20.94	21.26	20.91	21.25	6,391	+0.62(+3.01%)
Apr 24, 2020	20.57	20.63	20.57	20.63	958	-0.02(-0.07%)
Apr 23, 2020	20.90	20.90	20.65	20.65	2,251	-0.20(-0.97%)
Apr 22, 2020	20.54	20.85	20.54	20.85	1,140	+0.52(+2.58%)
Apr 21, 2020	20.63	20.63	20.18	20.32	7,263	-0.47(-2.26%)
Apr 20, 2020	20.67	20.91	20.66	20.79	478,370	-0.05(-0.26%)
Apr 17, 2020	20.52	20.94	20.41	20.85	12,137	+0.32(+1.57%)
Apr 16, 2020	20.14	20.53	20.14	20.53	2,385	-0.18(-0.85%)
Apr 15, 2020		20.70	20.70	20.70	367	+0.00(+0.00%)
Apr 14, 2020	20.66	20.75	20.64	20.70	2,018	+0.49(+2.42%)
Apr 13, 2020	20.51	20.51	20.09	20.21	5,353	-0.61(-2.93%)
Apr 09, 2020	20.88	20.88	20.82	20.82	3,194	+0.85(+4.27%)
Apr 08, 2020	19.54	20.13	19.54	19.97	8,084	+0.34(+1.73%)
Apr 07, 2020	20.10	20.54	19.63	19.63	10,262	-0.20(-1.01%)
Apr 06, 2020	19.31	19.88	19.31	19.83	9,266	+0.92(+4.89%)
Apr 03, 2020		18.91	18.91	18.91	67	+0.00(+0.00%)
Apr 02, 2020	18.90	18.94	18.90	18.91	2,970	+0.12(+0.64%)
Apr 01, 2020	19.29	19.33	18.78	18.78	9,272	-0.96(-4.85%)
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%)