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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.94	23.38	22.94	23.38	25,252	+0.50(+2.21%)
Jan 30, 2019	23.06	23.09	22.87	22.87	13,987	-0.17(-0.76%)
Jan 29, 2019	22.69	23.05	22.69	23.05	12,737	+0.39(+1.71%)
Jan 28, 2019	22.67	22.67	22.48	22.66	75,373	-0.20(-0.89%)
Jan 25, 2019	22.90	22.91	22.80	22.87	15,302	+0.03(+0.14%)
Jan 24, 2019	22.82	22.83	22.79	22.83	4,616	-0.09(-0.38%)
Jan 23, 2019	22.93	23.00	22.84	22.92	23,448	+0.22(+0.97%)
Jan 22, 2019	23.11	23.11	22.70	22.70	12,085	-0.42(-1.81%)
Jan 18, 2019	23.17	23.19	23.11	23.12	10,093	+0.30(+1.33%)
Jan 17, 2019	22.76	22.97	22.75	22.81	14,114	+0.13(+0.55%)
Jan 16, 2019	22.47	22.73	22.47	22.69	7,836	+0.27(+1.22%)
Jan 15, 2019	22.31	22.49	22.31	22.42	6,147	+0.10(+0.46%)
Jan 14, 2019	22.26	22.52	22.26	22.31	42,867	-0.07(-0.30%)
Jan 11, 2019	22.35	22.51	22.33	22.38	141,305	-0.05(-0.23%)
Jan 10, 2019	22.14	22.49	22.14	22.43	18,008	+0.09(+0.40%)
Jan 09, 2019	22.29	22.34	22.20	22.34	6,446	+0.15(+0.70%)
Jan 08, 2019	22.25	22.25	22.07	22.19	36,081	+0.16(+0.73%)
Jan 07, 2019	21.86	22.15	21.86	22.03	23,159	+0.23(+1.07%)
Jan 04, 2019	21.65	21.85	21.63	21.79	139,677	+0.38(+1.77%)
Jan 03, 2019	21.18	21.55	21.18	21.42	8,533	+0.05(+0.24%)
Jan 02, 2019	21.05	21.43	21.05	21.36	4,616	+0.13(+0.59%)
Dec 31, 2018	21.35	21.35	20.89	21.24	88,560	-0.05(-0.25%)
Dec 28, 2018	21.24	21.46	21.06	21.29	28,977	+0.25(+1.17%)
Dec 27, 2018	20.89	21.04	20.68	21.04	32,978	+0.02(+0.10%)
Dec 26, 2018	20.50	21.02	20.27	21.02	68,152	+0.53(+2.59%)
Dec 24, 2018	20.54	20.58	20.37	20.49	155,957	-0.25(-1.23%)
Dec 21, 2018	21.30	21.42	20.70	20.75	38,644	-0.59(-2.79%)
Dec 20, 2018	21.60	21.60	21.07	21.34	120,289	-0.38(-1.73%)
Dec 19, 2018	21.91	22.11	21.65	21.72	109,396	-0.19(-0.87%)
Dec 18, 2018	22.03	22.18	21.22	21.91	439,532	-0.03(-0.13%)
Dec 17, 2018	22.68	22.68	21.91	21.94	30,244	-0.77(-3.37%)
Dec 14, 2018	23.03	23.16	22.70	22.70	272,476	-0.44(-1.91%)
Dec 13, 2018	23.13	23.21	23.12	23.14	8,246	-0.24(-1.03%)
Dec 12, 2018	23.27	23.47	23.27	23.38	157,515	+0.23(+0.99%)
Dec 11, 2018	23.18	23.30	22.97	23.15	21,051	+0.17(+0.73%)
Dec 10, 2018	23.17	23.17	22.81	22.99	18,316	-0.32(-1.39%)
Dec 07, 2018	23.49	23.54	23.22	23.31	33,404	-0.32(-1.36%)
Dec 06, 2018	23.52	23.63	23.33	23.63	32,929	-0.22(-0.91%)
Dec 04, 2018	24.55	24.55	23.85	23.85	50,761	-0.64(-2.60%)
Dec 03, 2018	24.59	24.62	24.28	24.48	19,973	+0.01(+0.03%)
Nov 30, 2018	24.49	24.49	24.33	24.48	9,824	-0.11(-0.43%)
Nov 29, 2018	24.26	24.62	24.13	24.58	10,077	+0.07(+0.29%)
Nov 28, 2018	24.03	24.51	24.03	24.51	12,955	+0.49(+2.05%)
Nov 27, 2018	24.02	24.17	23.94	24.02	23,835	-0.02(-0.06%)
Nov 26, 2018	24.13	24.18	23.95	24.04	19,934	-0.03(-0.11%)
Nov 23, 2018	23.89	24.17	23.89	24.06	6,222	+0.15(+0.61%)
Nov 21, 2018		23.92	23.92	23.92	0	-0.15(-0.62%)
Nov 20, 2018	24.02	24.35	23.95	24.07	35,022	-0.15(-0.61%)
Nov 19, 2018	24.35	24.35	24.09	24.21	10,990	-0.16(-0.68%)
Nov 16, 2018	24.35	24.39	24.08	24.38	37,334	+0.08(+0.31%)
Nov 15, 2018	24.06	24.33	24.00	24.30	11,734	+0.20(+0.83%)
Nov 14, 2018	24.30	24.36	24.10	24.10	21,152	-0.14(-0.59%)
Nov 13, 2018	24.54	24.54	24.18	24.25	12,326	-0.23(-0.93%)
Nov 12, 2018	24.49	24.64	24.28	24.47	87,051	-0.02(-0.06%)
Nov 09, 2018	24.81	24.81	24.45	24.49	10,807	-0.30(-1.20%)
Nov 08, 2018	24.59	24.86	24.59	24.79	20,484	+0.18(+0.72%)
Nov 07, 2018	24.65	24.77	24.45	24.61	88,794	-0.67(-2.65%)
Nov 06, 2018	25.18	25.28	25.07	25.28	31,980	+0.33(+1.31%)
Nov 05, 2018	25.08	25.15	24.92	24.95	200,830	-0.07(-0.27%)
Nov 02, 2018	24.93	25.02	24.84	25.02	8,514	+0.10(+0.40%)

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.