Skip to main content

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

36.85 +0.14 (+0.38%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 37.82 38.08 37.79 38.08 5,505 +0.35(+0.93%)
Sep 30, 2024 37.64 37.80 37.62 37.73 2,636 +0.04(+0.11%)
Sep 27, 2024 37.57 37.90 37.57 37.69 4,441 +0.31(+0.83%)
Sep 26, 2024 37.32 37.50 37.32 37.38 4,876 +0.56(+1.53%)
Sep 25, 2024 37.14 37.14 36.80 36.82 2,688 -0.26(-0.71%)
Sep 24, 2024 37.11 37.18 37.08 37.08 5,706 +0.03(+0.08%)
Sep 23, 2024 37.09 37.16 37.03 37.05 1,810 -0.03(-0.09%)
Sep 20, 2024 37.18 37.32 37.08 37.08 2,795 -0.19(-0.52%)
Sep 19, 2024 37.62 37.62 37.23 37.27 6,095 +0.16(+0.43%)
Sep 18, 2024 37.16 37.63 37.03 37.11 4,143 +0.07(+0.19%)
Sep 17, 2024 37.08 37.46 37.03 37.05 7,008 +0.07(+0.19%)
Sep 16, 2024 37.14 37.19 36.89 36.98 8,771 +0.05(+0.13%)
Sep 13, 2024 36.59 36.98 36.59 36.93 3,084 +0.57(+1.56%)
Sep 12, 2024 36.06 36.39 36.06 36.36 2,261 +0.47(+1.30%)
Sep 11, 2024 35.98 35.98 35.46 35.89 7,900 -0.20(-0.56%)
Sep 10, 2024 36.36 36.36 36.01 36.10 9,225 -0.26(-0.70%)
Sep 09, 2024 36.98 36.98 36.35 36.35 2,891 -0.59(-1.60%)
Sep 06, 2024 37.03 37.10 36.94 36.94 5,017 -0.45(-1.19%)
Sep 05, 2024 37.54 37.56 37.32 37.39 5,420 -0.04(-0.11%)
Sep 04, 2024 37.42 37.45 37.34 37.43 3,391 +0.03(+0.07%)
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.