Skip to main content

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

99.80 -0.39 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 86.98 87.44 85.31 85.35 15,985 -2.36(-2.69%)
Apr 28, 2022 85.04 87.99 84.96 87.71 3,322 +2.28(+2.67%)
Apr 27, 2022 86.43 86.43 84.63 85.43 7,626 -0.34(-0.39%)
Apr 26, 2022 87.61 87.61 85.77 85.77 2,627 -3.20(-3.60%)
Apr 25, 2022 86.29 88.97 86.29 88.97 8,590 +1.64(+1.88%)
Apr 22, 2022 88.60 88.60 87.33 87.33 1,181 -2.39(-2.67%)
Apr 21, 2022 92.07 92.07 89.73 89.73 557 -1.36(-1.49%)
Apr 20, 2022 91.76 91.92 91.03 91.08 2,812 -0.42(-0.46%)
Apr 19, 2022 91.77 91.84 91.28 91.50 4,889 +3.04(+3.44%)
Apr 18, 2022 87.63 88.77 87.63 88.46 1,730 -0.10(-0.11%)
Apr 14, 2022 89.11 89.11 88.53 88.55 3,122 -0.88(-0.99%)
Apr 13, 2022 88.21 89.44 88.21 89.44 1,526 +2.23(+2.56%)
Apr 12, 2022 88.09 89.11 87.14 87.21 5,231 +0.24(+0.28%)
Apr 11, 2022 85.83 87.62 85.78 86.96 2,735 +0.66(+0.77%)
Apr 08, 2022 87.22 87.30 86.30 86.30 2,245 +0.47(+0.55%)
Apr 07, 2022 84.75 86.24 84.19 85.83 5,273 -0.17(-0.20%)
Apr 06, 2022 87.28 87.28 85.76 86.01 7,560 -2.05(-2.33%)
Apr 05, 2022 90.22 90.22 87.91 88.06 716 -2.32(-2.56%)
Apr 04, 2022 89.77 90.38 89.77 90.38 4,303 +1.51(+1.70%)
Apr 01, 2022 90.49 90.58 88.86 88.86 3,587 -0.92(-1.02%)
Mar 31, 2022 90.93 91.55 89.78 89.78 2,416 -2.15(-2.33%)
Mar 30, 2022 93.91 93.91 91.88 91.93 1,125 -3.53(-3.70%)
Mar 29, 2022 94.40 95.46 94.00 95.46 4,438 +4.66(+5.14%)
Mar 28, 2022 91.28 91.28 90.28 90.79 2,013 -0.31(-0.34%)
Mar 25, 2022 91.50 91.50 91.10 91.10 643 -1.29(-1.40%)
Mar 24, 2022 92.11 92.60 91.87 92.39 3,073 +0.24(+0.26%)
Mar 23, 2022 93.96 94.32 92.16 92.16 7,013 -3.61(-3.77%)
Mar 22, 2022 94.86 95.76 94.86 95.76 2,668 +1.28(+1.35%)
Mar 21, 2022 95.34 95.90 94.33 94.48 2,091 -2.46(-2.54%)
Mar 18, 2022 95.26 96.95 95.26 96.95 1,672 +1.11(+1.16%)
Mar 17, 2022 94.40 95.84 94.40 95.84 4,682 +1.16(+1.22%)
Mar 16, 2022 92.45 94.68 92.45 94.68 3,931 +3.40(+3.72%)
Mar 15, 2022 91.33 91.33 89.91 91.28 4,912 +2.13(+2.39%)
Mar 14, 2022 90.56 90.56 88.68 89.15 6,036 -0.83(-0.92%)
Mar 11, 2022 90.73 90.93 89.96 89.98 5,867 -1.56(-1.70%)
Mar 10, 2022 90.05 91.54 89.89 91.54 4,000 -0.19(-0.21%)
Mar 09, 2022 91.30 93.11 91.30 91.73 6,412 +1.87(+2.08%)
Mar 08, 2022 87.86 91.73 87.28 89.86 8,563 +1.89(+2.15%)
Mar 07, 2022 91.41 91.41 87.68 87.97 3,442 -4.25(-4.61%)
Mar 04, 2022 94.25 94.25 92.10 92.22 6,020 -2.94(-3.09%)
Mar 03, 2022 97.61 97.61 94.50 95.16 2,680 -2.33(-2.39%)
Mar 02, 2022 95.45 97.63 95.45 97.49 3,991 +3.57(+3.80%)
Mar 01, 2022 95.71 95.71 93.91 93.92 3,498 -1.17(-1.23%)
Feb 28, 2022 95.82 96.35 95.09 95.09 1,220 -0.73(-0.76%)
Feb 25, 2022 93.27 95.83 95.16 95.83 4,619 +2.29(+2.45%)
Feb 24, 2022 88.46 93.76 87.24 93.54 5,802 +1.79(+1.95%)
Feb 23, 2022 92.86 93.54 91.74 91.75 7,674 -1.65(-1.76%)
Feb 22, 2022 95.67 95.67 93.06 93.39 5,716 -2.89(-3.00%)
Feb 18, 2022 96.29 0 -0.02(-0.02%)
Feb 17, 2022 97.27 97.45 96.29 96.31 2,232 -2.45(-2.49%)
Feb 16, 2022 98.28 98.76 97.80 98.76 1,664 +0.04(+0.05%)
Feb 15, 2022 97.53 98.86 97.53 98.72 9,537 +2.98(+3.11%)
Feb 14, 2022 95.72 97.11 95.56 95.74 2,913 -0.19(-0.19%)
Feb 11, 2022 97.77 97.77 95.51 95.92 1,863 -0.75(-0.78%)
Feb 10, 2022 97.56 99.62 96.18 96.68 9,191 -2.45(-2.47%)
Feb 09, 2022 98.47 99.21 98.47 99.13 7,702 +1.53(+1.57%)
Feb 08, 2022 96.41 97.76 96.29 97.60 10,134 +2.95(+3.12%)
Feb 07, 2022 94.36 95.60 94.26 94.65 12,163 +0.14(+0.15%)
Feb 04, 2022 94.60 94.62 92.96 94.50 10,116 -0.60(-0.64%)
Feb 03, 2022 96.18 97.18 94.99 95.11 11,454 -2.06(-2.12%)
Feb 02, 2022 97.11 97.72 96.41 97.17 6,285 -0.87(-0.88%)
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.