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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.16	22.16	21.80	21.99	13,655	-0.28(-1.27%)
May 30, 2019	22.37	22.48	22.21	22.27	45,509	-0.11(-0.50%)
May 29, 2019	22.62	22.62	22.30	22.38	13,294	-0.47(-2.05%)
May 28, 2019	22.79	22.85	22.79	22.85	2,139	+0.18(+0.78%)
May 24, 2019	22.76	22.76	22.68	22.68	3,576	-0.16(-0.70%)
May 23, 2019	23.05	23.05	22.84	22.84	4,701	-0.22(-0.97%)
May 22, 2019	22.96	23.06	22.92	23.06	8,882	+0.15(+0.65%)
May 21, 2019	22.94	22.94	22.90	22.91	6,515	-0.02(-0.11%)
May 20, 2019	22.76	22.98	22.73	22.93	7,803	-0.10(-0.44%)
May 17, 2019	23.04	23.17	23.04	23.04	3,576	-0.14(-0.58%)
May 16, 2019	23.08	23.17	23.08	23.17	3,488	+0.02(+0.10%)
May 15, 2019	22.97	23.19	22.94	23.15	11,396	-0.10(-0.42%)
May 14, 2019	23.33	23.33	23.22	23.25	11,994	-0.06(-0.26%)
May 13, 2019	23.19	23.31	22.90	23.31	10,527	-0.16(-0.66%)
May 10, 2019	23.01	23.46	22.99	23.46	4,877	+0.28(+1.19%)
May 09, 2019	23.08	23.19	22.93	23.19	8,466	-0.03(-0.14%)
May 08, 2019	23.23	23.35	23.21	23.22	31,814	+0.06(+0.25%)
May 07, 2019	23.42	23.68	23.16	23.16	28,049	-0.43(-1.83%)
May 06, 2019	23.50	23.68	23.50	23.60	3,570	+0.08(+0.35%)
May 03, 2019	23.47	23.59	23.47	23.51	4,226	+0.20(+0.84%)
May 02, 2019	23.28	23.32	23.28	23.32	4,841	-0.36(-1.52%)
May 01, 2019	23.89	23.89	23.61	23.68	10,430	-0.22(-0.94%)
Apr 30, 2019	23.93	24.07	23.83	23.90	6,756	-0.01(-0.06%)
Apr 29, 2019	23.70	23.92	23.70	23.92	4,506	+0.12(+0.52%)
Apr 26, 2019	23.54	23.79	23.53	23.79	9,428	+0.26(+1.10%)
Apr 25, 2019	23.68	23.68	23.53	23.53	5,735	-0.23(-0.95%)
Apr 24, 2019	23.57	23.78	23.56	23.76	13,681	+0.20(+0.83%)
Apr 23, 2019	23.23	23.59	23.23	23.56	10,892	+0.30(+1.28%)
Apr 22, 2019	23.42	23.42	23.26	23.26	4,597	-0.21(-0.89%)
Apr 18, 2019	23.47	23.47	23.47	23.47	650	+0.11(+0.47%)
Apr 17, 2019	23.36	23.36	23.29	23.36	17,378	-0.01(-0.05%)
Apr 16, 2019	23.39	23.53	23.37	23.37	27,448	-0.01(-0.06%)
Apr 15, 2019	23.30	23.45	23.30	23.39	88,905	+0.01(+0.03%)
Apr 12, 2019	23.35	23.38	23.32	23.38	2,926	+0.08(+0.33%)
Apr 11, 2019	23.51	23.51	23.30	23.30	8,508	-0.19(-0.80%)
Apr 10, 2019	23.24	23.49	23.20	23.49	8,359	+0.15(+0.63%)
Apr 09, 2019	23.38	23.38	23.34	23.34	78,536	-0.03(-0.11%)
Apr 08, 2019	23.30	23.42	23.30	23.37	7,006	-0.04(-0.18%)
Apr 05, 2019	23.38	23.47	23.36	23.41	34,464	+0.22(+0.97%)
Apr 04, 2019	22.98	23.22	22.98	23.19	25,328	+0.26(+1.13%)
Apr 03, 2019	23.09	23.10	22.93	22.93	6,080	-0.10(-0.45%)
Apr 02, 2019	23.19	23.19	22.97	23.03	26,924	-0.23(-0.99%)
Apr 01, 2019	23.36	23.44	23.19	23.26	11,991	-0.08(-0.34%)
Mar 29, 2019	23.36	23.36	23.34	23.34	4,226	-0.05(-0.22%)
Mar 28, 2019	23.43	23.47	23.35	23.39	6,574	+0.10(+0.41%)
Mar 27, 2019	23.23	23.30	23.07	23.30	19,817	-0.12(-0.50%)
Mar 26, 2019	23.21	23.56	23.21	23.41	9,750	+0.33(+1.44%)
Mar 25, 2019	23.01	23.08	23.01	23.08	2,610	+0.05(+0.20%)
Mar 22, 2019	23.25	23.29	22.91	23.04	14,631	-0.30(-1.29%)
Mar 21, 2019	23.29	23.44	23.29	23.34	8,908	+0.32(+1.40%)
Mar 20, 2019	23.21	23.21	23.00	23.02	5,751	-0.19(-0.82%)
Mar 19, 2019	23.39	23.40	23.21	23.21	18,178	-0.24(-1.04%)
Mar 18, 2019	23.29	23.45	23.29	23.45	35,813	+0.07(+0.29%)
Mar 15, 2019	23.44	23.44	23.38	23.38	7,814	+0.14(+0.59%)
Mar 14, 2019	23.33	23.36	23.24	23.24	6,026	-0.09(-0.39%)
Mar 13, 2019	23.32	23.34	23.30	23.34	4,968	-0.04(-0.16%)
Mar 12, 2019	23.52	23.52	23.30	23.37	23,615	-0.15(-0.63%)
Mar 11, 2019	23.41	23.55	23.37	23.52	12,932	+0.31(+1.33%)
Mar 08, 2019	23.27	23.35	23.21	23.21	6,186	-0.14(-0.61%)
Mar 07, 2019	23.38	23.48	23.35	23.35	11,369	-0.07(-0.29%)
Mar 06, 2019	23.92	23.92	23.39	23.42	9,917	-0.50(-2.07%)
Mar 05, 2019	23.87	24.02	23.83	23.92	6,531	+0.05(+0.21%)
Mar 04, 2019	24.22	24.22	23.82	23.87	13,547	-0.38(-1.57%)

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.