Skip to main content

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

99.63 -0.56 (-0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.77 57.77 57.34 57.44 1,597 -0.68(-1.18%)
Oct 30, 2019 58.13 58.13 58.13 58.13 165 -1.04(-1.75%)
Oct 29, 2019 59.16 59.16 59.16 159 +0.00(+0.00%)
Oct 28, 2019 59.16 59.16 59.16 59.16 280 +0.01(+0.02%)
Oct 25, 2019 59.00 59.15 59.00 59.15 422 +0.77(+1.31%)
Oct 24, 2019 58.38 58.38 58.38 58.38 177 -0.14(-0.24%)
Oct 23, 2019 58.14 58.52 58.14 58.52 375 +0.21(+0.37%)
Oct 22, 2019 57.74 58.31 57.71 58.31 666 +0.66(+1.15%)
Oct 21, 2019 57.65 57.65 57.65 47 +0.00(+0.00%)
Oct 18, 2019 57.56 57.65 57.56 57.65 316 -0.29(-0.51%)
Oct 17, 2019 57.49 57.94 57.49 57.94 825 +0.73(+1.28%)
Oct 16, 2019 57.21 57.21 57.19 57.20 522 +0.35(+0.61%)
Oct 15, 2019 56.53 56.94 56.53 56.86 948 +0.76(+1.36%)
Oct 14, 2019 55.98 56.10 55.98 56.10 774 -0.54(-0.95%)
Oct 11, 2019 56.63 56.63 56.63 56.63 211 +1.31(+2.36%)
Oct 10, 2019 55.32 55.32 55.32 55.32 394 +0.13(+0.24%)
Oct 09, 2019 55.16 55.19 55.16 55.19 2,777 +0.59(+1.07%)
Oct 08, 2019 54.59 54.60 54.59 54.60 1,936 -0.82(-1.49%)
Oct 07, 2019 55.59 55.73 55.39 55.43 3,010 +0.05(+0.10%)
Oct 04, 2019 55.37 55.37 55.37 55.37 422 +0.33(+0.60%)
Oct 03, 2019 55.15 55.15 54.21 55.05 2,190 -1.99(-3.50%)
Oct 02, 2019 57.04 57.04 57.04 233 +0.00(+0.00%)
Oct 01, 2019 57.04 57.04 57.04 121 +0.00(+0.00%)
Sep 30, 2019 56.40 57.04 56.40 57.04 2,119 +0.95(+1.69%)
Sep 27, 2019 56.06 56.09 56.06 56.09 316 -0.31(-0.54%)
Sep 26, 2019 56.48 56.48 55.98 56.40 12,503 -0.27(-0.48%)
Sep 25, 2019 56.50 56.67 56.50 56.67 5,867 +0.49(+0.88%)
Sep 24, 2019 56.48 56.50 56.15 56.18 12,830 -0.76(-1.33%)
Sep 23, 2019 56.15 56.94 56.15 56.93 6,109 +0.55(+0.98%)
Sep 20, 2019 56.91 56.96 56.38 56.38 634 -0.41(-0.71%)
Sep 19, 2019 57.09 57.22 56.79 56.79 2,672 -0.16(-0.29%)
Sep 18, 2019 57.44 57.44 56.91 56.95 600 -0.54(-0.94%)
Sep 17, 2019 57.32 57.49 57.32 57.49 737 -0.03(-0.05%)
Sep 16, 2019 57.90 58.02 57.52 57.52 2,830 -0.44(-0.76%)
Sep 13, 2019 58.17 58.30 57.96 57.96 951 -0.21(-0.36%)
Sep 12, 2019 58.08 58.17 57.94 58.17 645 +0.68(+1.18%)
Sep 11, 2019 57.49 57.49 57.49 57.49 371 +0.76(+1.33%)
Sep 10, 2019 56.18 56.73 56.18 56.73 736 +0.70(+1.25%)
Sep 09, 2019 56.03 56.03 56.03 56.03 511 +0.85(+1.54%)
Sep 06, 2019 55.41 55.41 55.18 55.18 634 +0.08(+0.15%)
Sep 05, 2019 54.54 55.10 54.54 55.10 1,276 +1.62(+3.03%)
Sep 04, 2019 53.45 53.48 53.45 53.48 423 +0.52(+0.98%)
Sep 03, 2019 52.96 52.96 52.96 52.96 245 -1.35(-2.48%)
Aug 30, 2019 54.30 54.30 54.30 94 +0.00(+0.00%)
Aug 29, 2019 54.30 54.30 54.30 54.30 290 +1.29(+2.43%)
Aug 28, 2019 52.36 53.02 52.36 53.02 1,038 +0.32(+0.61%)
Aug 27, 2019 52.62 52.71 52.62 52.70 1,299 -0.53(-0.99%)
Aug 26, 2019 53.41 53.41 52.86 53.23 1,369 -1.38(-2.53%)
Aug 23, 2019 54.61 54.61 54.61 265 +0.00(+0.00%)
Aug 22, 2019 54.48 54.61 54.48 54.61 485 +0.82(+1.53%)
Aug 21, 2019 54.16 54.16 53.78 53.78 526 +0.29(+0.53%)
Aug 20, 2019 53.46 53.50 53.35 53.50 447 -0.32(-0.60%)
Aug 19, 2019 53.72 53.85 53.60 53.82 1,520 +0.90(+1.70%)
Aug 16, 2019 52.74 52.92 52.74 52.92 740 +0.75(+1.43%)
Aug 15, 2019 52.24 52.24 52.17 52.18 558 -0.46(-0.87%)
Aug 14, 2019 53.26 53.26 52.51 52.64 2,632 -1.63(-3.01%)
Aug 13, 2019 53.39 54.67 53.39 54.27 1,857 +0.72(+1.35%)
Aug 12, 2019 53.62 53.62 53.55 53.55 589 -0.87(-1.59%)
Aug 09, 2019 54.42 54.42 54.26 54.42 2,855 -0.49(-0.90%)
Aug 08, 2019 54.46 54.91 54.46 54.91 1,520 +1.18(+2.19%)
Aug 07, 2019 53.32 53.73 53.32 53.73 714 -0.26(-0.49%)
Aug 06, 2019 53.69 54.00 53.68 54.00 4,900 +1.18(+2.23%)
Aug 05, 2019 53.08 53.16 52.70 52.82 6,288 -1.60(-2.94%)
Aug 02, 2019 54.74 54.74 53.95 54.42 1,586 -2.06(-3.65%)
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.