Skip to main content

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

40.94 +0.59 (+1.45%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 39.91 40.59 39.91 40.35 4,227 +0.59(+1.49%)
Dec 06, 2024 40.01 40.01 39.66 39.76 7,007 -0.17(-0.41%)
Dec 05, 2024 40.20 40.24 39.92 39.92 14,939 -0.31(-0.78%)
Dec 04, 2024 40.28 40.43 40.20 40.24 1,871 -0.04(-0.11%)
Dec 03, 2024 40.37 40.37 40.14 40.28 2,064 -0.31(-0.76%)
Dec 02, 2024 40.23 40.62 40.06 40.59 8,000 +0.39(+0.96%)
Nov 29, 2024 40.23 40.23 40.16 40.20 1,662 -0.07(-0.17%)
Nov 27, 2024 40.41 40.60 40.11 40.27 5,430 +0.08(+0.20%)
Nov 26, 2024 40.27 40.27 40.13 40.19 4,596 -0.26(-0.64%)
Nov 25, 2024 40.06 40.67 40.06 40.45 4,039 +0.76(+1.92%)
Nov 22, 2024 39.34 39.70 39.24 39.69 14,823 +0.56(+1.44%)
Nov 21, 2024 38.60 39.12 38.60 39.12 2,670 +0.56(+1.44%)
Nov 20, 2024 38.35 38.57 38.13 38.57 4,285 +0.24(+0.62%)
Nov 19, 2024 37.85 38.33 37.85 38.33 2,175 +0.31(+0.82%)
Nov 18, 2024 37.63 38.11 37.63 38.02 5,613 +0.33(+0.88%)
Nov 15, 2024 37.96 37.96 37.67 37.69 5,549 -0.19(-0.50%)
Nov 14, 2024 38.08 38.28 37.79 37.88 6,083 -0.20(-0.52%)
Nov 13, 2024 38.38 38.38 38.08 38.08 2,192 -0.24(-0.63%)
Nov 12, 2024 38.24 38.62 38.24 38.32 15,231 -0.46(-1.19%)
Nov 11, 2024 38.48 38.93 38.48 38.78 12,128 +0.32(+0.83%)
Nov 08, 2024 38.08 38.46 38.08 38.46 5,426 +0.31(+0.81%)
Nov 07, 2024 38.36 38.63 38.15 38.15 2,683 -0.36(-0.94%)
Nov 06, 2024 38.49 39.03 38.49 38.51 9,992 +1.07(+2.86%)
Nov 05, 2024 36.88 37.44 36.71 37.44 4,327 +0.51(+1.38%)
Nov 04, 2024 36.77 36.96 36.77 36.93 8,931 +0.22(+0.59%)
Nov 01, 2024 36.72 36.72 36.59 36.71 3,844 +0.28(+0.77%)
Oct 31, 2024 36.84 36.89 36.40 36.43 14,548 -0.49(-1.34%)
Oct 30, 2024 37.15 37.18 36.92 36.92 4,825 -0.41(-1.09%)
Oct 29, 2024 37.27 37.45 37.20 37.33 1,933 -0.11(-0.29%)
Oct 28, 2024 37.43 37.57 37.42 37.44 2,480 +0.44(+1.20%)
Oct 25, 2024 37.30 37.39 36.98 37.00 3,446 -0.14(-0.39%)
Oct 24, 2024 36.95 37.16 36.95 37.14 1,054 +0.19(+0.51%)
Oct 23, 2024 36.92 37.03 36.80 36.95 2,063 -0.09(-0.24%)
Oct 22, 2024 37.04 37.09 37.00 37.04 3,625 -0.28(-0.75%)
Oct 21, 2024 37.83 37.83 37.28 37.32 9,633 -0.51(-1.35%)
Oct 18, 2024 38.36 38.36 37.80 37.83 2,912 -0.62(-1.62%)
Oct 17, 2024 38.35 38.47 38.23 38.45 2,165 +0.10(+0.26%)
Oct 16, 2024 38.07 38.43 38.07 38.36 2,386 +0.39(+1.02%)
Oct 15, 2024 37.67 38.18 37.55 37.97 9,829 +0.31(+0.82%)
Oct 14, 2024 37.62 37.66 37.49 37.66 2,565 +0.04(+0.11%)
Oct 11, 2024 37.21 37.62 37.21 37.62 868 +0.42(+1.12%)
Oct 10, 2024 37.13 37.20 36.95 37.20 4,570 -0.09(-0.23%)
Oct 09, 2024 37.41 37.42 37.27 37.29 14,784 +0.05(+0.12%)
Oct 08, 2024 37.10 37.25 36.82 37.24 12,529 +0.13(+0.35%)
Oct 07, 2024 37.37 37.37 37.05 37.11 2,038 -0.32(-0.85%)
Oct 04, 2024 37.17 37.50 37.17 37.43 5,612 +0.51(+1.38%)
Oct 03, 2024 37.30 37.30 36.92 36.92 2,844 -0.50(-1.35%)
Oct 02, 2024 37.74 37.74 37.38 37.43 3,399 -0.65(-1.71%)
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.