Skip to main content

S&P Smallcap Consumer Discretionary Invesco ETF (NQ: PSCD )

100.75 +0.83 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.29 102.32 95.35 99.00 24,252 +3.70(+3.88%)
Jan 28, 2021 100.01 106.19 92.21 95.30 40,372 -8.85(-8.50%)
Jan 27, 2021 103.14 105.36 99.51 104.15 33,403 +8.95(+9.40%)
Jan 26, 2021 92.71 95.49 92.32 95.21 14,485 +2.81(+3.05%)
Jan 25, 2021 93.01 97.68 91.88 92.39 15,914 +1.32(+1.45%)
Jan 22, 2021 88.43 91.08 88.39 91.08 6,869 +1.54(+1.72%)
Jan 21, 2021 89.72 90.31 89.41 89.54 11,248 +0.38(+0.43%)
Jan 20, 2021 88.78 89.29 88.78 89.15 8,488 +0.95(+1.08%)
Jan 19, 2021 89.05 89.05 87.47 88.20 9,396 +0.26(+0.30%)
Jan 15, 2021 88.99 88.99 86.82 87.94 18,840 -1.70(-1.89%)
Jan 14, 2021 89.51 90.26 88.20 89.64 13,952 +2.52(+2.90%)
Jan 13, 2021 87.71 88.36 87.02 87.12 11,170 -0.60(-0.68%)
Jan 12, 2021 85.45 87.71 85.45 87.71 10,880 +2.50(+2.94%)
Jan 11, 2021 83.02 85.21 83.02 85.21 5,282 +2.20(+2.65%)
Jan 08, 2021 83.97 83.97 82.64 83.01 5,829 -0.87(-1.04%)
Jan 07, 2021 83.36 84.16 83.32 83.88 9,327 +0.86(+1.03%)
Jan 06, 2021 79.42 83.82 79.42 83.02 26,747 +4.03(+5.11%)
Jan 05, 2021 77.95 79.45 77.51 78.99 8,564 +2.03(+2.63%)
Jan 04, 2021 78.88 78.88 76.03 76.96 13,674 -1.29(-1.64%)
Dec 31, 2020 78.25 78.25 78.25 609 -0.48(-0.61%)
Dec 30, 2020 78.40 78.40 78.73 609 +0.33(+0.42%)
Dec 29, 2020 78.15 78.40 77.81 78.40 917 -1.39(-1.74%)
Dec 28, 2020 79.96 80.47 79.78 79.78 4,079 +0.35(+0.45%)
Dec 24, 2020 79.86 79.86 79.43 79.43 4,059 -0.18(-0.23%)
Dec 23, 2020 79.76 79.80 79.61 79.61 1,716 +0.39(+0.49%)
Dec 22, 2020 78.91 79.22 78.35 79.22 3,666 +0.82(+1.05%)
Dec 21, 2020 76.83 78.40 76.83 78.40 2,155 +0.17(+0.21%)
Dec 18, 2020 78.95 79.29 78.08 78.24 2,501 -0.22(-0.28%)
Dec 17, 2020 78.29 78.76 77.93 78.46 2,131 +0.66(+0.85%)
Dec 16, 2020 78.29 78.29 77.53 77.79 1,710 -0.27(-0.34%)
Dec 15, 2020 76.25 78.06 76.15 78.06 3,295 +1.86(+2.44%)
Dec 14, 2020 76.94 77.20 76.21 76.21 4,685 +0.08(+0.10%)
Dec 11, 2020 76.81 77.28 75.72 76.13 7,711 -1.34(-1.73%)
Dec 10, 2020 76.92 77.46 76.92 77.46 1,666 -0.00(-0.00%)
Dec 09, 2020 77.18 77.50 77.18 77.47 1,441 +0.24(+0.31%)
Dec 08, 2020 76.62 77.23 76.62 77.23 3,531 +0.14(+0.18%)
Dec 07, 2020 77.40 77.40 76.51 77.09 6,838 -0.26(-0.34%)
Dec 04, 2020 76.85 77.35 76.46 77.35 2,605 +0.63(+0.82%)
Dec 03, 2020 75.52 76.72 75.52 76.72 1,473 +2.28(+3.07%)
Dec 02, 2020 74.18 74.44 73.59 74.44 3,469 -0.14(-0.19%)
Dec 01, 2020 73.99 74.81 73.99 74.58 1,151 +0.83(+1.12%)
Nov 30, 2020 75.68 75.68 73.67 73.75 10,153 -1.91(-2.53%)
Nov 27, 2020 76.02 76.02 75.67 75.67 937 -0.01(-0.01%)
Nov 25, 2020 76.23 76.23 75.34 75.68 3,959 -0.72(-0.94%)
Nov 24, 2020 76.26 76.67 75.77 76.39 23,514 +1.36(+1.82%)
Nov 23, 2020 73.37 75.04 73.37 75.03 2,382 +2.44(+3.36%)
Nov 20, 2020 72.80 72.80 72.39 72.59 1,771 +0.09(+0.13%)
Nov 19, 2020 72.31 72.50 71.86 72.50 6,947 +0.29(+0.40%)
Nov 18, 2020 72.62 73.37 72.21 72.21 5,589 -0.00(-0.00%)
Nov 17, 2020 70.71 72.38 70.63 72.21 14,498 +1.24(+1.75%)
Nov 16, 2020 70.23 71.01 70.23 70.97 5,634 +1.98(+2.87%)
Nov 13, 2020 68.54 68.99 68.54 68.99 312 +1.79(+2.66%)
Nov 12, 2020 68.33 68.35 67.20 67.20 26,584 -1.61(-2.34%)
Nov 11, 2020 69.38 69.43 68.45 68.81 3,190 -0.02(-0.03%)
Nov 10, 2020 67.25 69.08 67.25 68.83 440 +1.32(+1.96%)
Nov 09, 2020 70.99 70.99 67.51 67.51 3,630 -0.37(-0.54%)
Nov 06, 2020 68.63 68.66 67.87 67.87 2,084 -0.58(-0.85%)
Nov 05, 2020 68.34 68.46 68.29 68.46 2,006 +2.36(+3.57%)
Nov 04, 2020 65.16 66.19 65.08 66.10 3,469 +0.32(+0.48%)
Nov 03, 2020 65.06 65.78 64.79 65.78 3,061 +2.26(+3.56%)
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.