Skip to main content

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

99.58 -0.61 (-0.61%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.95 58.73 57.95 58.42 3,449 -0.09(-0.15%)
Feb 27, 2019 58.06 58.58 58.06 58.51 2,523 +0.12(+0.20%)
Feb 26, 2019 58.39 58.50 58.39 58.39 1,793 -0.30(-0.51%)
Feb 25, 2019 58.52 59.09 58.52 58.70 4,300 +0.49(+0.84%)
Feb 22, 2019 58.50 58.50 58.01 58.21 9,978 -0.96(-1.62%)
Feb 21, 2019 59.42 59.42 58.95 59.17 7,585 +0.03(+0.05%)
Feb 20, 2019 59.06 59.29 59.02 59.14 3,387 -0.08(-0.14%)
Feb 19, 2019 58.89 59.31 58.68 59.22 2,786 +0.21(+0.35%)
Feb 15, 2019 58.79 59.02 58.69 59.02 3,078 +0.83(+1.42%)
Feb 14, 2019 57.73 58.25 57.56 58.19 2,466 +0.02(+0.03%)
Feb 13, 2019 57.64 58.17 57.64 58.17 2,010 +0.28(+0.48%)
Feb 12, 2019 56.92 58.07 56.92 57.89 15,024 +1.12(+1.97%)
Feb 11, 2019 56.20 56.77 56.16 56.77 3,078 +0.61(+1.08%)
Feb 08, 2019 56.29 56.43 55.85 56.16 4,777 -0.27(-0.48%)
Feb 07, 2019 56.59 56.59 55.89 56.43 3,575 -0.31(-0.55%)
Feb 06, 2019 56.75 56.75 56.75 56.75 2,047 -0.72(-1.26%)
Feb 05, 2019 57.42 57.48 57.02 57.47 6,719 +0.31(+0.54%)
Feb 04, 2019 56.26 57.16 56.26 57.16 7,801 +0.65(+1.15%)
Feb 01, 2019 56.42 56.75 56.33 56.51 11,571 -0.06(-0.11%)
Jan 31, 2019 56.31 56.73 56.31 56.57 2,044 +0.18(+0.31%)
Jan 30, 2019 55.77 56.48 55.76 56.40 11,880 +0.45(+0.81%)
Jan 29, 2019 56.32 56.32 55.56 55.94 15,964 -0.62(-1.10%)
Jan 28, 2019 55.94 56.75 55.94 56.57 68,800 -0.06(-0.10%)
Jan 25, 2019 56.88 57.00 56.62 56.62 3,927 +0.36(+0.65%)
Jan 24, 2019 56.27 56.27 56.07 56.26 2,798 +0.38(+0.68%)
Jan 23, 2019 55.81 56.37 55.77 55.88 4,430 +0.03(+0.06%)
Jan 22, 2019 56.46 56.56 55.78 55.85 4,301 -1.05(-1.84%)
Jan 18, 2019 56.74 57.20 56.73 56.90 4,883 +0.28(+0.50%)
Jan 17, 2019 56.40 56.61 56.33 56.61 5,028 +0.72(+1.29%)
Jan 16, 2019 55.91 56.13 55.89 55.89 2,727 +0.14(+0.26%)
Jan 15, 2019 55.60 55.76 55.35 55.75 2,811 +0.18(+0.33%)
Jan 14, 2019 55.73 56.27 55.56 55.56 4,107 -0.69(-1.23%)
Jan 11, 2019 55.99 56.50 55.99 56.26 4,034 +0.41(+0.74%)
Jan 10, 2019 55.82 55.94 55.18 55.84 5,833 -0.73(-1.28%)
Jan 09, 2019 56.15 56.70 56.03 56.57 1,599 +0.91(+1.64%)
Jan 08, 2019 55.43 55.66 55.00 55.65 2,788 +0.91(+1.67%)
Jan 07, 2019 55.04 55.16 54.74 54.74 4,032 +1.27(+2.38%)
Jan 04, 2019 52.62 53.47 52.62 53.47 2,017 +2.16(+4.20%)
Jan 03, 2019 51.20 52.06 51.20 51.31 1,466 -0.99(-1.89%)
Jan 02, 2019 50.88 52.30 50.88 52.30 2,906 +0.70(+1.35%)
Dec 31, 2018 51.74 51.74 50.97 51.60 3,821 -0.07(-0.13%)
Dec 28, 2018 51.67 52.31 51.24 51.67 2,335 +0.44(+0.86%)
Dec 27, 2018 50.35 51.23 49.74 51.23 4,690 +0.00(+0.00%)
Dec 26, 2018 49.03 51.23 48.85 51.23 21,226 +2.43(+4.98%)
Dec 24, 2018 48.78 49.44 48.78 48.79 4,564 -0.43(-0.87%)
Dec 21, 2018 50.60 51.59 49.23 49.23 9,710 -1.79(-3.50%)
Dec 20, 2018 51.27 51.39 50.26 51.01 4,129 -0.25(-0.49%)
Dec 19, 2018 52.06 52.39 51.26 51.26 12,234 -0.80(-1.53%)
Dec 18, 2018 52.52 52.54 51.91 52.06 3,547 +0.58(+1.13%)
Dec 17, 2018 52.07 52.62 51.48 51.48 5,246 -0.97(-1.86%)
Dec 14, 2018 53.40 53.52 52.45 52.45 7,149 -0.25(-0.48%)
Dec 13, 2018 53.43 53.43 52.59 52.70 1,755 -1.44(-2.66%)
Dec 12, 2018 54.17 54.55 54.06 54.14 4,032 +0.40(+0.74%)
Dec 11, 2018 54.67 54.69 53.32 53.74 2,792 -0.05(-0.09%)
Dec 10, 2018 54.02 54.02 53.09 53.79 27,681 -0.14(-0.26%)
Dec 07, 2018 55.49 56.03 53.93 53.93 6,829 -1.65(-2.97%)
Dec 06, 2018 54.19 55.58 53.97 55.58 5,348 -0.37(-0.67%)
Dec 04, 2018 57.20 57.20 55.96 55.96 3,414 -2.01(-3.48%)
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.