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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.46	34.56	34.46	34.49	7,978	+0.02(+0.05%)
May 27, 2021	34.61	34.61	34.44	34.47	4,624	+0.27(+0.78%)
May 26, 2021	34.20	34.20	34.20	34.20	1,713	+0.29(+0.87%)
May 25, 2021	33.96	34.18	33.91	33.91	4,139	-0.38(-1.11%)
May 24, 2021	34.18	34.29	34.14	34.29	13,990	+0.53(+1.56%)
May 21, 2021	33.98	33.98	33.76	33.76	2,676	+0.30(+0.89%)
May 20, 2021	33.47	33.47	33.47	33.47	2,435	+0.02(+0.05%)
May 19, 2021	33.19	33.45	33.07	33.45	4,464	-0.37(-1.09%)
May 18, 2021	33.55	33.95	33.55	33.82	9,141	+0.38(+1.15%)
May 17, 2021	33.70	33.70	33.39	33.43	10,126	-0.20(-0.58%)
May 14, 2021	33.26	33.66	33.26	33.63	10,748	+0.62(+1.88%)
May 13, 2021	32.68	33.15	32.65	33.01	6,778	+0.96(+3.00%)
May 12, 2021	32.60	32.61	32.05	32.05	10,404	-0.72(-2.20%)
May 11, 2021	32.47	32.83	32.47	32.77	60,359	-0.30(-0.90%)
May 10, 2021	33.12	33.26	33.02	33.06	4,311	+0.09(+0.27%)
May 07, 2021	32.91	33.07	32.91	32.97	5,039	-0.00(-0.01%)
May 06, 2021	32.62	32.98	32.62	32.98	60,375	+0.70(+2.17%)
May 05, 2021	32.15	32.28	32.04	32.28	17,204	+0.45(+1.40%)
May 04, 2021	32.14	32.14	31.71	31.83	15,032	-0.38(-1.17%)
May 03, 2021	32.06	32.25	32.00	32.21	8,901	+0.41(+1.28%)
Apr 30, 2021	31.82	31.82	31.73	31.80	6,252	-0.27(-0.83%)
Apr 29, 2021	32.30	32.30	32.07	32.07	3,707	+0.05(+0.14%)
Apr 28, 2021	32.03	32.06	31.98	32.02	20,950	-0.26(-0.80%)
Apr 27, 2021	32.50	32.50	32.14	32.28	9,004	-0.35(-1.07%)
Apr 26, 2021	32.84	32.84	32.55	32.63	31,689	-0.11(-0.35%)
Apr 23, 2021	32.76	32.76	32.71	32.74	11,255	+0.11(+0.33%)
Apr 22, 2021	32.82	32.82	32.53	32.64	9,541	-0.23(-0.69%)
Apr 21, 2021	32.14	32.86	32.14	32.86	12,349	+0.77(+2.40%)
Apr 20, 2021	32.29	32.46	31.90	32.09	16,004	-0.34(-1.05%)
Apr 19, 2021	32.69	32.69	32.39	32.43	4,964	-0.34(-1.03%)
Apr 16, 2021	32.64	32.77	32.58	32.77	16,882	+0.25(+0.76%)
Apr 15, 2021	32.53	32.53	32.30	32.53	31,411	+0.19(+0.57%)
Apr 14, 2021	32.48	32.51	32.34	32.34	17,561	-0.03(-0.10%)
Apr 13, 2021	32.59	32.59	32.15	32.37	14,106	-0.15(-0.47%)
Apr 12, 2021	32.16	32.52	32.16	32.52	18,543	+0.45(+1.40%)
Apr 09, 2021	32.47	32.47	31.82	32.07	18,133	-0.58(-1.76%)
Apr 08, 2021	32.57	32.65	32.35	32.65	10,439	+0.24(+0.74%)
Apr 07, 2021	32.99	32.99	32.39	32.41	22,685	-0.37(-1.12%)
Apr 06, 2021	32.88	33.05	32.78	32.78	7,713	+0.02(+0.08%)
Apr 05, 2021	32.51	32.78	32.42	32.75	16,401	+0.51(+1.59%)
Apr 01, 2021	32.21	32.33	31.98	32.24	194,153	+0.08(+0.25%)
Mar 31, 2021	32.41	32.41	32.16	32.16	6,481	-0.04(-0.11%)
Mar 30, 2021	31.98	32.32	31.98	32.20	9,329	+0.28(+0.89%)
Mar 29, 2021	32.42	32.55	31.91	31.91	15,501	-0.51(-1.56%)
Mar 26, 2021	32.04	32.42	31.88	32.42	9,066	+0.52(+1.63%)
Mar 25, 2021	31.04	31.90	30.76	31.90	21,982	+0.61(+1.95%)
Mar 24, 2021	32.10	32.10	31.28	31.28	9,729	-0.58(-1.83%)
Mar 23, 2021	32.42	32.42	31.82	31.87	15,044	-0.62(-1.92%)
Mar 22, 2021	33.23	33.23	32.49	32.49	9,729	-0.31(-0.93%)
Mar 19, 2021	32.60	32.85	32.33	32.80	17,272	+0.21(+0.66%)
Mar 18, 2021	33.10	33.14	32.48	32.58	15,020	-0.71(-2.14%)
Mar 17, 2021	33.15	33.36	32.98	33.29	8,180	+0.07(+0.20%)
Mar 16, 2021	33.46	33.46	33.23	33.23	7,725	-0.28(-0.84%)
Mar 15, 2021	33.82	33.82	33.37	33.51	22,086	-0.23(-0.68%)
Mar 12, 2021	33.84	33.93	33.67	33.74	19,156	-0.08(-0.23%)
Mar 11, 2021	33.75	33.84	33.38	33.82	27,130	+0.06(+0.18%)
Mar 10, 2021	33.45	33.89	33.16	33.76	27,017	+0.92(+2.81%)
Mar 09, 2021	33.07	33.20	32.84	32.84	22,787	+0.18(+0.56%)
Mar 08, 2021	32.49	32.95	32.36	32.65	20,359	+0.48(+1.50%)
Mar 05, 2021	31.37	32.17	31.13	32.17	6,909	+1.00(+3.20%)
Mar 04, 2021	31.52	31.98	30.89	31.17	18,384	-0.65(-2.05%)
Mar 03, 2021	31.74	31.85	31.52	31.83	9,160	+0.02(+0.06%)
Mar 02, 2021	32.16	32.16	31.81	31.81	38,411	-0.64(-1.97%)

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.