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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	38.29	38.35	37.48	37.48	11,045	-0.81(-2.11%)
Jan 30, 2024	38.19	38.29	38.07	38.29	4,567	+0.08(+0.21%)
Jan 29, 2024	37.79	38.23	37.79	38.21	37,356	+0.22(+0.58%)
Jan 26, 2024	38.13	38.31	37.89	37.99	7,301	+0.05(+0.13%)
Jan 25, 2024	37.74	37.96	37.69	37.94	4,968	+0.40(+1.07%)
Jan 24, 2024	38.40	38.40	37.54	37.54	3,233	-0.63(-1.65%)
Jan 23, 2024	38.32	38.61	38.04	38.17	25,736	+0.09(+0.24%)
Jan 22, 2024	37.91	38.10	37.68	38.08	7,360	+0.20(+0.54%)
Jan 19, 2024	38.21	38.21	37.63	37.88	6,163	-0.04(-0.12%)
Jan 18, 2024	37.74	37.94	37.61	37.92	6,834	-0.39(-1.01%)
Jan 17, 2024	38.15	38.31	38.15	38.31	7,682	-0.18(-0.46%)
Jan 16, 2024	38.47	38.68	38.35	38.49	11,807	-0.03(-0.09%)
Jan 12, 2024	38.70	38.86	38.42	38.52	3,384	+0.09(+0.24%)
Jan 11, 2024	38.44	38.44	38.03	38.43	10,788	-0.13(-0.34%)
Jan 10, 2024	38.36	38.56	38.29	38.56	15,882	+0.49(+1.28%)
Jan 09, 2024	37.95	38.07	37.69	38.07	10,547	-0.11(-0.29%)
Jan 08, 2024	37.31	38.18	37.31	38.18	61,812	+0.88(+2.35%)
Jan 05, 2024	37.57	37.89	37.31	37.31	94,829	-0.36(-0.95%)
Jan 04, 2024	37.46	37.87	37.46	37.66	4,726	+0.29(+0.77%)
Jan 03, 2024	38.28	38.28	37.29	37.38	11,728	-1.08(-2.80%)
Jan 02, 2024	37.87	38.57	37.87	38.45	17,347	+0.18(+0.47%)
Dec 29, 2023	38.61	38.61	38.22	38.27	5,861	-0.38(-0.98%)
Dec 28, 2023	38.67	38.67	38.60	38.65	4,320	+0.15(+0.39%)
Dec 27, 2023	38.41	38.50	38.24	38.50	70,696	+0.09(+0.23%)
Dec 26, 2023	38.12	38.45	38.06	38.41	4,772	+0.30(+0.78%)
Dec 22, 2023	38.14	38.31	37.96	38.11	72,117	+0.22(+0.57%)
Dec 21, 2023	37.97	38.06	37.59	37.90	13,836	+0.22(+0.59%)
Dec 20, 2023	38.38	38.52	37.67	37.67	5,919	-0.90(-2.33%)
Dec 19, 2023	38.00	38.57	38.00	38.57	11,526	+0.74(+1.96%)
Dec 18, 2023	37.76	37.99	37.56	37.83	4,974	+0.11(+0.30%)
Dec 15, 2023	38.04	38.04	37.57	37.72	5,641	-0.25(-0.66%)
Dec 14, 2023	38.25	38.48	37.92	37.97	256,196	+0.10(+0.27%)
Dec 13, 2023	36.59	37.87	36.59	37.87	5,366	+1.36(+3.73%)
Dec 12, 2023	36.27	36.51	36.15	36.51	4,013	+0.15(+0.41%)
Dec 11, 2023	36.12	36.36	36.02	36.36	5,788	+0.33(+0.91%)
Dec 08, 2023	36.26	36.27	35.94	36.03	12,179	-0.16(-0.44%)
Dec 07, 2023	35.68	36.19	35.68	36.19	6,588	+0.52(+1.47%)
Dec 06, 2023	36.11	36.11	35.66	35.66	5,433	-0.19(-0.53%)
Dec 05, 2023	35.99	36.07	35.79	35.85	24,549	-0.26(-0.73%)
Dec 04, 2023	35.13	36.12	35.13	36.12	7,557	+0.79(+2.25%)
Dec 01, 2023	34.91	35.32	34.85	35.32	2,898	+0.83(+2.42%)
Nov 30, 2023	34.53	34.66	34.31	34.49	6,583	+0.07(+0.20%)
Nov 29, 2023	34.73	34.77	34.42	34.42	7,341	-0.23(-0.66%)
Nov 28, 2023	34.57	34.83	34.52	34.65	5,520	-0.10(-0.29%)
Nov 27, 2023	34.80	34.97	34.75	34.75	4,542	-0.11(-0.31%)
Nov 24, 2023	34.72	34.86	34.72	34.86	8,848	+0.16(+0.46%)
Nov 22, 2023	34.59	34.78	34.54	34.70	15,185	+0.39(+1.13%)
Nov 21, 2023	34.52	34.52	34.28	34.31	5,791	-0.23(-0.66%)
Nov 20, 2023	34.42	34.54	34.27	34.54	5,617	+0.09(+0.26%)
Nov 17, 2023	34.58	34.67	34.45	34.45	9,134	-0.06(-0.17%)
Nov 16, 2023	34.78	34.85	34.51	34.51	8,613	-0.39(-1.11%)
Nov 15, 2023	34.79	34.97	34.79	34.90	7,161	+0.09(+0.26%)
Nov 14, 2023	33.84	34.81	33.84	34.81	10,456	+1.48(+4.44%)
Nov 13, 2023	33.05	33.50	33.05	33.33	6,676	+0.06(+0.18%)
Nov 10, 2023	33.41	33.41	33.04	33.27	15,150	-0.03(-0.09%)
Nov 09, 2023	33.69	33.69	33.21	33.30	6,535	-0.09(-0.27%)
Nov 08, 2023	34.14	34.14	33.39	33.39	21,164	-0.79(-2.32%)
Nov 07, 2023	33.83	34.18	33.83	34.18	8,193	+0.19(+0.56%)
Nov 06, 2023	33.91	34.04	33.76	33.99	10,980	+0.01(+0.03%)
Nov 03, 2023	33.92	34.24	33.74	33.98	21,231	+0.35(+1.03%)
Nov 02, 2023	33.39	33.64	33.23	33.64	6,568	+0.76(+2.33%)

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.