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

101.73 USD -0.39 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 102.44 102.55 101.63 101.73 4,658 -0.39(-0.38%)
Jul 29, 2021 101.88 103.30 101.88 102.12 3,330 +0.12(+0.12%)
Jul 28, 2021 101.39 102.00 100.74 102.00 1,247 +1.35(+1.34%)
Jul 27, 2021 101.75 101.75 100.40 100.65 3,242 -1.28(-1.26%)
Jul 26, 2021 101.41 101.93 101.25 101.93 2,110 +0.91(+0.90%)
Jul 23, 2021 100.00 101.02 99.45 101.02 1,982 +0.94(+0.94%)
Jul 22, 2021 100.27 100.69 100.08 100.08 1,847 -2.46(-2.39%)
Jul 21, 2021 103.00 103.00 102.54 102.54 771 +0.18(+0.17%)
Jul 20, 2021 102.25 102.60 102.04 102.36 2,549 +2.77(+2.78%)
Jul 19, 2021 100.13 100.13 98.73 99.59 3,657 -1.21(-1.20%)
Jul 16, 2021 102.13 102.15 100.80 100.80 2,134 -0.72(-0.71%)
Jul 15, 2021 101.18 101.72 100.59 101.53 4,488 -0.11(-0.10%)
Jul 14, 2021 103.23 103.23 101.63 101.63 58,639 -1.33(-1.29%)
Jul 13, 2021 104.11 104.35 102.96 102.96 28,448 -1.64(-1.57%)
Jul 12, 2021 104.69 104.69 104.10 104.60 3,031 -0.27(-0.26%)
Jul 09, 2021 104.15 104.87 104.15 104.87 2,130 +1.30(+1.26%)
Jul 08, 2021 103.00 104.10 102.80 103.57 2,290 -0.36(-0.35%)
Jul 07, 2021 104.31 104.31 103.42 103.93 18,253 -0.40(-0.39%)
Jul 06, 2021 105.78 105.78 103.88 104.33 1,765 -1.09(-1.03%)
Jul 02, 2021 106.42 106.42 105.15 105.42 1,873 -1.07(-1.00%)
Jul 01, 2021 107.36 107.36 106.49 106.49 707 -0.36(-0.34%)
Jun 30, 2021 106.54 106.85 106.54 106.85 870 +0.63(+0.59%)
Jun 29, 2021 106.46 106.46 106.12 106.22 2,427 +0.98(+0.93%)
Jun 28, 2021 106.92 106.92 105.24 105.24 2,069 -1.64(-1.53%)
Jun 25, 2021 106.60 107.55 106.60 106.88 1,852 +0.11(+0.10%)
Jun 24, 2021 105.89 106.77 105.89 106.77 1,752 +1.32(+1.25%)
Jun 23, 2021 105.30 105.82 105.04 105.45 1,471 +0.40(+0.38%)
Jun 22, 2021 104.33 105.19 104.33 105.05 541 +0.44(+0.42%)
Jun 21, 2021 103.91 104.61 103.71 104.61 2,945 +1.17(+1.13%)
Jun 18, 2021 103.61 103.61 103.44 103.44 1,239 -2.52(-2.37%)
Jun 17, 2021 106.66 106.66 105.10 105.95 1,369 -0.80(-0.75%)
Jun 16, 2021 107.99 107.99 106.76 106.76 8,900 -1.04(-0.96%)
Jun 15, 2021 107.93 107.95 107.79 107.79 1,200 +0.05(+0.05%)
Jun 14, 2021 108.30 108.30 107.74 107.74 1,275 -0.59(-0.55%)
Jun 11, 2021 107.96 108.33 107.96 108.33 1,217 +0.81(+0.75%)
Jun 10, 2021 108.97 108.97 107.52 107.52 2,708 -1.73(-1.58%)
Jun 09, 2021 110.48 110.48 109.18 109.25 3,171 -1.38(-1.25%)
Jun 08, 2021 110.82 111.06 110.25 110.63 9,219 +0.29(+0.26%)
Jun 07, 2021 109.55 110.35 109.54 110.35 1,696 +1.10(+1.00%)
Jun 04, 2021 109.05 109.25 109.05 109.25 988 +0.04(+0.04%)
Jun 03, 2021 110.00 110.00 108.75 109.21 4,733 -1.01(-0.92%)
Jun 02, 2021 108.40 110.22 108.40 110.22 57,774 +1.76(+1.62%)
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.