Skip to main content

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

35.22 -0.25 (-0.70%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 36.41 36.43 36.25 36.27 16,552 -0.14(-0.39%)
May 05, 2023 36.34 36.51 36.27 36.42 15,061 +0.35(+0.96%)
May 04, 2023 36.28 36.28 35.84 36.07 19,197 -0.18(-0.51%)
May 03, 2023 36.17 36.66 36.17 36.25 9,499 -0.01(-0.03%)
May 02, 2023 36.56 36.56 35.90 36.26 32,997 -0.24(-0.65%)
May 01, 2023 36.54 36.89 36.40 36.50 23,954 +0.02(+0.06%)
Apr 28, 2023 36.44 36.53 36.30 36.48 14,213 +0.12(+0.32%)
Apr 27, 2023 36.14 36.36 36.02 36.36 15,474 +0.29(+0.81%)
Apr 26, 2023 36.17 36.17 35.96 36.07 13,197 -0.13(-0.36%)
Apr 25, 2023 36.58 36.58 36.18 36.20 15,722 -0.47(-1.27%)
Apr 24, 2023 36.87 36.87 36.50 36.66 16,432 -0.15(-0.42%)
Apr 21, 2023 36.88 36.88 36.65 36.82 10,417 +0.08(+0.20%)
Apr 20, 2023 36.76 36.76 36.53 36.74 26,565 +0.27(+0.73%)
Apr 19, 2023 36.42 36.47 36.24 36.47 12,646 +0.02(+0.05%)
Apr 18, 2023 36.50 36.50 36.17 36.46 36,245 +0.15(+0.41%)
Apr 17, 2023 36.14 36.33 36.14 36.31 17,914 +0.35(+0.98%)
Apr 14, 2023 36.27 36.27 35.82 35.95 9,722 -0.23(-0.65%)
Apr 13, 2023 36.07 36.21 36.07 36.19 8,718 +0.14(+0.39%)
Apr 12, 2023 36.39 36.39 36.05 36.05 13,390 -0.11(-0.30%)
Apr 11, 2023 36.23 36.34 36.06 36.15 40,721 +0.37(+1.03%)
Apr 10, 2023 35.44 35.83 35.39 35.79 29,097 +0.36(+1.00%)
Apr 06, 2023 35.51 35.51 35.35 35.43 10,564 -0.02(-0.07%)
Apr 05, 2023 35.80 35.80 35.30 35.45 56,144 -0.34(-0.96%)
Apr 04, 2023 36.31 36.31 35.61 35.80 26,948 -0.61(-1.67%)
Apr 03, 2023 35.83 36.41 35.79 36.41 15,125 +0.51(+1.43%)
Mar 31, 2023 35.61 35.96 35.61 35.89 30,720 +0.64(+1.82%)
Mar 30, 2023 35.49 35.58 35.18 35.25 12,508 -0.07(-0.19%)
Mar 29, 2023 35.57 35.57 35.28 35.32 42,117 +0.08(+0.22%)
Mar 28, 2023 35.29 35.39 35.23 35.24 34,179 +0.08(+0.22%)
Mar 27, 2023 35.03 35.21 35.03 35.16 25,586 +0.46(+1.32%)
Mar 24, 2023 33.92 34.71 33.92 34.71 56,309 +0.68(+2.01%)
Mar 23, 2023 34.25 34.43 33.91 34.02 21,199 -0.10(-0.28%)
Mar 22, 2023 34.72 34.85 34.12 34.12 100,829 -0.50(-1.44%)
Mar 21, 2023 34.72 35.12 34.31 34.62 61,718 +0.07(+0.19%)
Mar 20, 2023 34.15 34.75 34.15 34.55 40,210 +0.68(+2.00%)
Mar 17, 2023 34.44 34.44 33.75 33.88 113,679 -0.83(-2.38%)
Mar 16, 2023 34.15 34.73 34.15 34.70 56,576 +0.28(+0.81%)
Mar 15, 2023 34.07 34.42 34.06 34.42 9,385 -0.02(-0.05%)
Mar 14, 2023 34.31 34.77 34.18 34.44 15,573 +0.60(+1.77%)
Mar 13, 2023 33.80 34.24 33.54 33.84 13,436 -0.23(-0.67%)
Mar 10, 2023 34.17 34.34 33.91 34.07 12,325 -0.41(-1.19%)
Mar 09, 2023 34.99 34.99 34.48 34.48 9,146 -0.38(-1.10%)
Mar 08, 2023 34.84 34.92 34.44 34.86 22,265 -0.37(-1.06%)
Mar 07, 2023 35.45 35.45 35.24 35.24 6,113 -0.35(-1.00%)
Mar 06, 2023 36.56 36.56 35.36 35.59 27,711 -0.90(-2.46%)
Mar 03, 2023 36.19 36.53 36.17 36.49 5,830 +0.16(+0.43%)
Mar 02, 2023 35.70 36.33 35.70 36.33 17,034 +0.47(+1.32%)
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.