Skip to main content

S&P Smallcap Health Care Invesco ETF (NQ: PSCH )

44.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 44.83 44.83 44.12 44.27 4,189 -0.79(-1.75%)
Oct 04, 2024 44.77 45.12 44.73 45.06 3,642 +0.52(+1.17%)
Oct 03, 2024 44.99 44.99 44.52 44.54 2,943 -0.69(-1.53%)
Oct 02, 2024 45.02 45.24 45.02 45.23 4,571 -0.06(-0.13%)
Oct 01, 2024 45.22 45.50 45.03 45.29 4,663 -0.87(-1.88%)
Sep 30, 2024 45.57 46.29 45.57 46.16 6,363 +0.53(+1.16%)
Sep 27, 2024 45.80 46.07 45.57 45.63 12,810 +0.16(+0.35%)
Sep 26, 2024 45.71 45.71 45.35 45.47 3,832 +0.20(+0.44%)
Sep 25, 2024 46.09 46.09 45.25 45.27 47,125 -0.80(-1.73%)
Sep 24, 2024 46.27 46.27 45.97 46.07 15,685 -0.27(-0.58%)
Sep 23, 2024 46.60 46.82 46.34 46.34 6,235 -0.31(-0.66%)
Sep 20, 2024 47.04 47.12 46.63 46.65 8,134 -0.57(-1.21%)
Sep 19, 2024 46.92 47.24 46.92 47.22 4,644 +0.79(+1.70%)
Sep 18, 2024 46.65 47.39 46.34 46.43 11,478 +0.10(+0.22%)
Sep 17, 2024 46.73 47.09 46.33 46.33 10,609 -0.17(-0.37%)
Sep 16, 2024 46.76 46.79 46.45 46.50 4,522 +0.01(+0.02%)
Sep 13, 2024 45.66 46.71 45.66 46.49 5,639 +0.96(+2.11%)
Sep 12, 2024 45.30 45.80 45.03 45.53 5,244 +0.48(+1.07%)
Sep 11, 2024 44.48 45.09 44.37 45.05 5,532 +0.27(+0.60%)
Sep 10, 2024 45.05 45.05 44.58 44.78 5,713 -0.23(-0.51%)
Sep 09, 2024 45.16 45.31 44.92 45.01 6,032 -0.23(-0.51%)
Sep 06, 2024 45.37 45.44 45.11 45.24 14,008 -0.55(-1.20%)
Sep 05, 2024 45.97 45.97 45.57 45.79 7,425 -0.07(-0.15%)
Sep 04, 2024 45.76 46.05 45.76 45.86 6,916 -0.06(-0.13%)
Sep 03, 2024 46.68 46.93 45.92 45.92 19,448 -1.15(-2.44%)
Aug 30, 2024 46.99 47.21 46.63 47.07 47,848 +0.17(+0.36%)
Aug 29, 2024 47.21 47.42 46.90 46.90 25,669 +0.11(+0.24%)
Aug 28, 2024 46.75 46.98 46.59 46.79 8,400 -0.13(-0.28%)
Aug 27, 2024 46.80 46.94 46.69 46.92 5,442 -0.11(-0.23%)
Aug 26, 2024 47.09 47.21 46.85 47.03 23,744 +0.24(+0.51%)
Aug 23, 2024 45.94 46.99 45.94 46.79 29,325 +0.99(+2.16%)
Aug 22, 2024 45.99 45.99 45.63 45.80 6,373 -0.12(-0.26%)
Aug 21, 2024 45.74 46.02 45.63 45.92 25,768 +0.38(+0.83%)
Aug 20, 2024 45.92 45.95 45.45 45.54 5,816 -0.42(-0.91%)
Aug 19, 2024 45.40 45.99 45.40 45.96 24,852 +0.44(+0.97%)
Aug 16, 2024 45.31 45.62 45.28 45.52 14,353 +0.20(+0.44%)
Aug 15, 2024 44.96 45.45 44.96 45.32 10,656 +1.10(+2.49%)
Aug 14, 2024 45.02 45.02 44.22 44.22 36,957 -0.59(-1.32%)
Aug 13, 2024 44.19 44.83 44.19 44.81 3,752 +0.89(+2.03%)
Aug 12, 2024 44.53 44.53 43.75 43.92 15,201 -0.55(-1.24%)
Aug 09, 2024 44.67 44.67 44.25 44.47 14,356 +0.09(+0.20%)
Aug 08, 2024 43.46 44.42 43.46 44.38 10,694 +1.28(+2.97%)
Aug 07, 2024 44.19 44.20 43.05 43.10 7,903 -0.94(-2.13%)
Aug 06, 2024 43.76 44.42 43.31 44.04 17,703 +0.59(+1.36%)
Aug 05, 2024 42.97 43.77 42.62 43.45 14,297 -1.61(-3.57%)
Aug 02, 2024 44.88 45.08 44.47 45.06 10,400 -0.77(-1.68%)
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.