Skip to main content

DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

97.23 +0.23 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 65.36 65.59 65.07 65.08 7,795 -0.71(-1.08%)
May 30, 2019 65.78 66.08 65.73 65.79 9,777 +0.61(+0.93%)
May 29, 2019 65.82 65.85 65.16 65.18 19,310 -0.78(-1.18%)
May 28, 2019 67.10 67.10 65.88 65.96 6,185 -0.91(-1.36%)
May 24, 2019 66.49 66.87 66.49 66.87 4,057 +0.55(+0.82%)
May 23, 2019 66.68 66.78 66.14 66.32 6,330 -0.98(-1.45%)
May 22, 2019 67.02 67.35 67.02 67.30 8,994 +0.06(+0.08%)
May 21, 2019 67.36 67.48 67.21 67.25 5,602 +0.29(+0.43%)
May 20, 2019 67.09 67.29 66.92 66.96 5,989 -0.40(-0.59%)
May 17, 2019 67.41 67.92 67.36 67.36 2,562 -0.50(-0.73%)
May 16, 2019 67.49 68.27 67.49 67.85 6,131 +0.56(+0.83%)
May 15, 2019 66.70 67.32 66.68 67.29 26,857 +0.34(+0.50%)
May 14, 2019 67.11 67.26 66.87 66.96 9,496 -0.02(-0.03%)
May 13, 2019 66.96 67.03 66.57 66.97 5,521 -0.97(-1.43%)
May 10, 2019 67.33 67.95 66.83 67.95 6,834 +0.28(+0.42%)
May 09, 2019 67.06 67.67 66.79 67.67 8,899 +0.28(+0.42%)
May 08, 2019 67.36 67.64 66.93 67.39 50,531 +0.04(+0.06%)
May 07, 2019 67.84 67.84 67.06 67.35 10,067 -0.53(-0.79%)
May 06, 2019 67.24 67.96 67.24 67.88 4,073 +0.01(+0.02%)
May 03, 2019 67.70 67.97 67.56 67.87 7,475 +0.29(+0.42%)
May 02, 2019 67.25 67.58 66.68 67.58 154,641 +0.16(+0.23%)
May 01, 2019 68.03 68.05 67.43 67.43 4,654 -0.70(-1.02%)
Apr 30, 2019 67.99 68.13 67.85 68.12 3,047 -0.00(-0.01%)
Apr 29, 2019 68.19 68.25 68.10 68.13 5,273 -0.06(-0.08%)
Apr 26, 2019 67.85 68.22 67.80 68.18 14,843 +0.62(+0.92%)
Apr 25, 2019 67.53 67.71 67.33 67.56 8,599 +0.02(+0.04%)
Apr 24, 2019 68.01 68.01 67.54 67.54 4,541 -0.48(-0.70%)
Apr 23, 2019 67.38 68.01 67.38 68.01 7,731 +0.77(+1.14%)
Apr 22, 2019 67.52 67.52 67.22 67.25 13,379 -0.29(-0.43%)
Apr 18, 2019 67.46 67.64 67.18 67.54 9,504 +0.28(+0.42%)
Apr 17, 2019 67.24 67.36 67.06 67.25 3,982 -0.15(-0.22%)
Apr 16, 2019 67.52 67.55 67.29 67.40 5,973 +0.02(+0.03%)
Apr 15, 2019 67.07 67.50 67.07 67.39 21,281 +0.31(+0.46%)
Apr 12, 2019 67.14 67.14 66.97 67.08 4,591 +0.13(+0.20%)
Apr 11, 2019 66.63 67.05 66.63 66.95 38,190 +0.32(+0.48%)
Apr 10, 2019 66.30 66.72 66.30 66.63 9,981 +0.32(+0.48%)
Apr 09, 2019 66.46 66.59 66.31 66.31 3,620 -0.30(-0.45%)
Apr 08, 2019 66.28 66.61 66.28 66.61 2,223 +0.24(+0.36%)
Apr 05, 2019 66.60 66.60 66.22 66.37 6,834 +0.17(+0.25%)
Apr 04, 2019 66.27 66.36 65.97 66.20 5,245 -0.10(-0.15%)
Apr 03, 2019 66.28 66.53 66.20 66.30 6,632 +0.17(+0.25%)
Apr 02, 2019 66.47 66.47 66.02 66.13 4,659 -0.24(-0.37%)
Apr 01, 2019 66.72 66.72 66.12 66.37 4,991 -0.09(-0.13%)
Mar 29, 2019 66.29 66.48 66.26 66.46 5,339 +0.10(+0.15%)
Mar 28, 2019 65.80 66.37 65.78 66.37 83,323 +0.83(+1.26%)
Mar 27, 2019 65.69 65.74 65.11 65.54 8,027 -0.23(-0.35%)
Mar 26, 2019 65.64 65.93 65.49 65.77 5,888 +0.53(+0.82%)
Mar 25, 2019 64.88 65.46 64.61 65.23 10,642 +0.26(+0.40%)
Mar 22, 2019 65.64 65.77 64.97 64.97 19,755 -0.81(-1.24%)
Mar 21, 2019 65.57 65.98 65.32 65.78 15,371 +0.67(+1.04%)
Mar 20, 2019 65.56 65.56 64.86 65.11 8,571 -0.56(-0.86%)
Mar 19, 2019 65.95 65.95 65.55 65.67 19,125 +0.02(+0.03%)
Mar 18, 2019 65.59 65.98 65.59 65.65 19,563 -0.03(-0.04%)
Mar 15, 2019 65.60 65.93 65.55 65.68 3,096 -0.02(-0.03%)
Mar 14, 2019 65.81 65.84 65.49 65.70 7,816 -0.14(-0.22%)
Mar 13, 2019 65.71 65.97 65.71 65.84 4,208 +0.51(+0.78%)
Mar 12, 2019 65.61 65.71 65.34 65.34 9,128 -0.47(-0.71%)
Mar 11, 2019 65.00 65.80 64.93 65.80 60,931 +1.00(+1.55%)
Mar 08, 2019 64.80 64.99 64.62 64.80 8,863 -0.15(-0.23%)
Mar 07, 2019 65.33 65.33 64.88 64.95 13,826 -0.51(-0.77%)
Mar 06, 2019 66.05 66.05 65.38 65.46 7,966 -0.44(-0.67%)
Mar 05, 2019 66.01 66.11 65.83 65.90 18,956 -0.02(-0.03%)
Mar 04, 2019 66.47 66.47 65.44 65.92 7,736 -0.07(-0.11%)
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.