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

35.47 -0.05 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 35.39 35.47 35.20 35.47 3,818 -0.05(-0.13%)
Jun 24, 2024 35.40 35.67 35.40 35.51 40,739 +0.28(+0.78%)
Jun 21, 2024 34.96 35.35 34.96 35.24 22,773 +0.17(+0.48%)
Jun 20, 2024 34.91 35.32 34.91 35.07 2,804 -0.03(-0.08%)
Jun 18, 2024 34.99 35.21 34.99 35.10 3,582 -0.03(-0.09%)
Jun 17, 2024 34.60 35.16 34.56 35.13 6,039 +0.36(+1.04%)
Jun 14, 2024 35.05 35.05 34.76 34.77 3,075 -0.44(-1.24%)
Jun 13, 2024 35.36 35.36 35.09 35.20 4,721 -0.31(-0.88%)
Jun 12, 2024 35.90 36.02 35.48 35.52 7,458 +0.02(+0.06%)
Jun 11, 2024 35.22 35.50 35.05 35.50 3,358 +0.20(+0.56%)
Jun 10, 2024 35.49 35.49 34.92 35.30 3,743 -0.40(-1.12%)
Jun 07, 2024 35.89 35.90 35.70 35.70 2,584 -0.34(-0.95%)
Jun 06, 2024 35.76 36.07 35.76 36.04 6,873 +0.12(+0.34%)
Jun 05, 2024 36.16 36.16 35.84 35.92 4,331 -0.19(-0.52%)
Jun 04, 2024 36.07 36.10 35.96 36.10 4,178 -0.19(-0.52%)
Jun 03, 2024 36.36 36.51 36.16 36.29 7,705 -0.01(-0.03%)
May 31, 2024 35.87 36.33 35.87 36.30 3,147 +0.55(+1.53%)
May 30, 2024 35.70 35.87 35.70 35.75 3,225 +0.25(+0.69%)
May 29, 2024 35.69 35.74 35.49 35.51 3,217 -0.46(-1.29%)
May 28, 2024 36.05 36.17 35.89 35.97 13,134 -0.05(-0.13%)
May 24, 2024 36.33 36.33 35.95 36.02 322,283 -0.09(-0.25%)
May 23, 2024 36.32 36.38 36.00 36.11 11,133 -0.56(-1.53%)
May 22, 2024 36.82 36.89 36.64 36.67 6,853 -0.27(-0.73%)
May 21, 2024 36.70 36.94 36.70 36.94 70,125 +0.13(+0.35%)
May 20, 2024 36.93 37.02 36.81 36.81 4,315 -0.20(-0.54%)
May 17, 2024 37.02 37.15 36.97 37.01 9,063 -0.25(-0.67%)
May 16, 2024 37.03 37.26 37.03 37.26 23,650 +0.30(+0.81%)
May 15, 2024 37.30 37.31 36.90 36.96 7,231 -0.10(-0.27%)
May 14, 2024 37.02 37.13 36.87 37.06 11,648 +0.26(+0.70%)
May 13, 2024 36.64 37.01 36.64 36.80 5,219 +0.14(+0.38%)
May 10, 2024 36.50 36.66 36.43 36.66 11,991 +0.05(+0.15%)
May 09, 2024 36.14 36.61 36.14 36.61 13,363 +0.34(+0.94%)
May 08, 2024 36.16 36.29 36.12 36.26 14,342 -0.19(-0.52%)
May 07, 2024 36.30 36.53 36.30 36.45 3,347 +0.62(+1.73%)
May 06, 2024 36.09 36.09 35.74 35.83 4,381 -0.11(-0.31%)
May 03, 2024 36.34 36.34 35.74 35.95 4,153 +0.01(+0.04%)
May 02, 2024 35.64 36.00 35.56 35.93 7,625 +0.43(+1.22%)
May 01, 2024 35.23 35.75 35.23 35.50 18,408 +0.34(+0.98%)
Apr 30, 2024 35.05 35.32 35.01 35.16 11,190 -0.21(-0.59%)
Apr 29, 2024 35.29 35.52 35.20 35.37 2,636 +0.15(+0.43%)
Apr 26, 2024 35.15 35.36 35.15 35.22 10,497 +0.01(+0.01%)
Apr 25, 2024 35.31 35.31 35.18 35.21 4,090 -0.49(-1.36%)
Apr 24, 2024 35.44 35.70 35.44 35.70 5,873 -0.06(-0.16%)
Apr 23, 2024 35.39 35.92 35.39 35.75 6,430 +0.47(+1.34%)
Apr 22, 2024 35.41 35.47 35.24 35.28 7,907 -0.05(-0.14%)
Apr 19, 2024 34.68 35.33 34.68 35.33 3,042 +0.55(+1.57%)
Apr 18, 2024 34.79 34.86 34.65 34.78 16,035 +0.20(+0.58%)
Apr 17, 2024 34.82 35.06 34.54 34.58 6,975 -0.15(-0.42%)
Apr 16, 2024 34.53 34.73 34.45 34.73 3,475 +0.03(+0.09%)
Apr 15, 2024 35.00 35.06 34.67 34.70 78,434 -0.04(-0.12%)
Apr 12, 2024 35.08 35.15 34.74 34.74 2,909 -0.43(-1.22%)
Apr 11, 2024 35.14 35.36 35.14 35.17 4,661 +0.09(+0.26%)
Apr 10, 2024 35.55 35.55 34.88 35.08 9,217 -1.05(-2.91%)
Apr 09, 2024 36.16 36.25 36.02 36.13 17,647 +0.01(+0.02%)
Apr 08, 2024 35.95 36.25 35.95 36.12 6,541 +0.32(+0.89%)
Apr 05, 2024 35.91 35.91 35.58 35.80 8,524 -0.11(-0.30%)
Apr 04, 2024 36.03 36.13 35.81 35.91 6,458 +0.11(+0.31%)
Apr 03, 2024 36.10 36.10 35.67 35.80 7,360 -0.26(-0.73%)
Apr 02, 2024 36.60 36.60 35.97 36.07 14,065 -0.61(-1.66%)
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.