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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.44	31.65	31.13	31.40	9,735	-0.09(-0.29%)
Feb 25, 2021	32.02	32.20	31.49	31.49	6,679	-0.61(-1.90%)
Feb 24, 2021	31.89	32.10	31.51	32.10	11,195	+0.78(+2.48%)
Feb 23, 2021	31.22	31.34	31.00	31.33	7,722	-0.33(-1.04%)
Feb 22, 2021	31.28	31.66	31.28	31.66	5,863	+0.01(+0.03%)
Feb 19, 2021	31.83	31.83	31.49	31.65	13,818	-0.03(-0.10%)
Feb 18, 2021	31.68	31.68	31.52	31.68	5,762	-0.20(-0.61%)
Feb 17, 2021	32.00	32.00	31.75	31.87	6,064	-0.33(-1.04%)
Feb 16, 2021	32.70	32.70	32.19	32.21	7,376	-0.30(-0.91%)
Feb 12, 2021	32.48	32.51	32.35	32.51	16,330	+0.03(+0.08%)
Feb 11, 2021	32.46	32.48	32.22	32.48	9,867	+0.03(+0.09%)
Feb 10, 2021	32.56	32.75	32.39	32.45	7,618	+0.12(+0.36%)
Feb 09, 2021	32.28	32.46	31.95	32.33	8,878	+0.34(+1.07%)
Feb 08, 2021	31.71	32.00	31.40	31.99	8,937	+0.78(+2.49%)
Feb 05, 2021	31.14	31.21	30.86	31.21	7,537	+0.35(+1.14%)
Feb 04, 2021	30.79	30.88	30.63	30.86	9,119	+0.44(+1.44%)
Feb 03, 2021	30.48	30.48	29.99	30.43	12,166	+0.00(+0.00%)
Feb 02, 2021	30.66	30.71	30.09	30.42	14,201	-0.03(-0.11%)
Feb 01, 2021	30.92	30.92	29.99	30.46	24,335	-0.65(-2.09%)
Jan 29, 2021	31.36	31.36	31.11	31.11	2,826	+0.11(+0.35%)
Jan 28, 2021	31.84	31.84	30.64	31.00	11,682	-0.89(-2.78%)
Jan 27, 2021	31.88	32.41	31.36	31.89	14,603	+0.21(+0.67%)
Jan 26, 2021	30.71	31.67	30.71	31.67	1,325	+1.11(+3.64%)
Jan 25, 2021	30.25	31.56	30.11	30.56	5,709	+0.96(+3.25%)
Jan 22, 2021	29.32	29.60	29.32	29.60	942	+0.27(+0.93%)
Jan 21, 2021	29.39	29.39	29.25	29.33	1,052	+0.04(+0.12%)
Jan 20, 2021	29.45	29.47	29.29	29.29	6,821	+0.24(+0.81%)
Jan 19, 2021	29.06	29.06	29.06	29.06	750	+0.18(+0.63%)
Jan 15, 2021	29.06	29.06	28.88	28.88	7,537	-0.28(-0.95%)
Jan 14, 2021	28.78	29.29	28.78	29.15	2,568	+0.46(+1.60%)
Jan 13, 2021	28.62	28.71	28.47	28.69	5,153	+0.10(+0.35%)
Jan 12, 2021	28.73	28.73	28.50	28.59	3,413	+0.06(+0.20%)
Jan 11, 2021	28.79	28.79	28.51	28.54	6,893	-0.14(-0.48%)
Jan 08, 2021	29.56	29.56	28.67	28.67	12,561	+0.11(+0.37%)
Jan 07, 2021	29.00	29.00	28.57	28.57	65,076	-0.29(-1.01%)
Jan 06, 2021	28.73	29.04	28.25	28.86	19,263	+0.97(+3.47%)
Jan 05, 2021	27.78	28.03	27.78	27.89	5,392	+0.40(+1.46%)
Jan 04, 2021	27.96	28.00	27.29	27.49	8,736	-0.23(-0.82%)
Dec 31, 2020		27.72	27.72	27.72	5,398	+0.04(+0.14%)
Dec 30, 2020	27.74	27.74	27.68	27.68	5,398	+0.07(+0.27%)
Dec 29, 2020	27.93	27.93	27.47	27.60	2,528	-0.32(-1.14%)
Dec 28, 2020	28.23	28.23	27.87	27.92	13,783	+0.17(+0.60%)
Dec 24, 2020	28.02	28.02	27.68	27.75	7,537	-0.11(-0.39%)
Dec 23, 2020	27.65	27.88	27.65	27.86	5,169	+0.51(+1.85%)
Dec 22, 2020	27.46	27.47	27.36	27.36	10,941	-0.19(-0.67%)
Dec 21, 2020	27.59	27.64	27.18	27.54	10,822	-0.32(-1.14%)
Dec 18, 2020	28.17	28.17	27.86	27.86	14,217	-0.16(-0.57%)
Dec 17, 2020	28.08	28.09	27.89	28.02	9,831	+0.10(+0.36%)
Dec 16, 2020	27.80	27.96	27.80	27.92	8,719	+0.42(+1.54%)
Dec 15, 2020	27.55	27.55	27.45	27.49	8,533	+0.14(+0.52%)
Dec 14, 2020	27.53	27.66	27.35	27.35	9,089	+0.03(+0.12%)
Dec 11, 2020	27.54	27.54	27.31	27.32	6,318	-0.39(-1.41%)
Dec 10, 2020	27.55	27.71	27.46	27.71	8,457	-0.00(-0.00%)
Dec 09, 2020	27.89	27.89	27.58	27.71	7,190	-0.20(-0.72%)
Dec 08, 2020	27.81	27.91	27.81	27.91	1,677	+0.44(+1.60%)
Dec 07, 2020	27.82	27.82	27.43	27.47	8,590	-0.24(-0.88%)
Dec 04, 2020	27.47	27.71	27.42	27.71	9,162	+0.40(+1.45%)
Dec 03, 2020	27.20	27.32	27.20	27.32	1,901	+0.28(+1.02%)
Dec 02, 2020	27.27	27.27	27.04	27.04	4,031	-0.34(-1.24%)

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.