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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	37.96	37.96	37.67	37.69	5,549	-0.19(-0.50%)
Nov 14, 2024	38.08	38.28	37.79	37.88	6,083	-0.20(-0.52%)
Nov 13, 2024	38.38	38.38	38.08	38.08	2,192	-0.24(-0.63%)
Nov 12, 2024	38.24	38.62	38.24	38.32	15,231	-0.46(-1.19%)
Nov 11, 2024	38.48	38.93	38.48	38.78	12,128	+0.32(+0.83%)
Nov 08, 2024	38.08	38.46	38.08	38.46	5,426	+0.31(+0.81%)
Nov 07, 2024	38.36	38.63	38.15	38.15	2,683	-0.36(-0.94%)
Nov 06, 2024	38.49	39.03	38.49	38.51	9,992	+1.07(+2.86%)
Nov 05, 2024	36.88	37.44	36.71	37.44	4,327	+0.51(+1.38%)
Nov 04, 2024	36.77	36.96	36.77	36.93	8,931	+0.22(+0.59%)
Nov 01, 2024	36.72	36.72	36.59	36.71	3,844	+0.28(+0.77%)
Oct 31, 2024	36.84	36.89	36.40	36.43	14,548	-0.49(-1.34%)
Oct 30, 2024	37.15	37.18	36.92	36.92	4,825	-0.41(-1.09%)
Oct 29, 2024	37.27	37.45	37.20	37.33	1,933	-0.11(-0.29%)
Oct 28, 2024	37.43	37.57	37.42	37.44	2,480	+0.44(+1.20%)
Oct 25, 2024	37.30	37.39	36.98	37.00	3,446	-0.14(-0.39%)
Oct 24, 2024	36.95	37.16	36.95	37.14	1,054	+0.19(+0.51%)
Oct 23, 2024	36.92	37.03	36.80	36.95	2,063	-0.09(-0.24%)
Oct 22, 2024	37.04	37.09	37.00	37.04	3,625	-0.28(-0.75%)
Oct 21, 2024	37.83	37.83	37.28	37.32	9,633	-0.51(-1.35%)
Oct 18, 2024	38.36	38.36	37.80	37.83	2,912	-0.62(-1.62%)
Oct 17, 2024	38.35	38.47	38.23	38.45	2,165	+0.10(+0.26%)
Oct 16, 2024	38.07	38.43	38.07	38.36	2,386	+0.39(+1.02%)
Oct 15, 2024	37.67	38.18	37.55	37.97	9,829	+0.31(+0.82%)
Oct 14, 2024	37.62	37.66	37.49	37.66	2,565	+0.04(+0.11%)
Oct 11, 2024	37.21	37.62	37.21	37.62	868	+0.42(+1.12%)
Oct 10, 2024	37.13	37.20	36.95	37.20	4,570	-0.09(-0.23%)
Oct 09, 2024	37.41	37.42	37.27	37.29	14,784	+0.05(+0.12%)
Oct 08, 2024	37.10	37.25	36.82	37.24	12,529	+0.13(+0.35%)
Oct 07, 2024	37.37	37.37	37.05	37.11	2,038	-0.32(-0.85%)
Oct 04, 2024	37.17	37.50	37.17	37.43	5,612	+0.51(+1.38%)
Oct 03, 2024	37.30	37.30	36.92	36.92	2,844	-0.50(-1.35%)
Oct 02, 2024	37.74	37.74	37.38	37.43	3,399	-0.65(-1.71%)
Oct 01, 2024	37.82	38.08	37.79	38.08	5,505	+0.35(+0.93%)
Sep 30, 2024	37.64	37.80	37.62	37.73	2,636	+0.04(+0.11%)
Sep 27, 2024	37.57	37.90	37.57	37.69	4,441	+0.31(+0.83%)
Sep 26, 2024	37.32	37.50	37.32	37.38	4,876	+0.56(+1.53%)
Sep 25, 2024	37.14	37.14	36.80	36.82	2,688	-0.26(-0.71%)
Sep 24, 2024	37.11	37.18	37.08	37.08	5,706	+0.03(+0.08%)
Sep 23, 2024	37.09	37.16	37.03	37.05	1,810	-0.03(-0.09%)
Sep 20, 2024	37.18	37.32	37.08	37.08	2,795	-0.19(-0.52%)
Sep 19, 2024	37.62	37.62	37.23	37.27	6,095	+0.16(+0.43%)
Sep 18, 2024	37.16	37.63	37.03	37.11	4,143	+0.07(+0.19%)
Sep 17, 2024	37.08	37.46	37.03	37.05	7,008	+0.07(+0.19%)
Sep 16, 2024	37.14	37.19	36.89	36.98	8,771	+0.05(+0.13%)
Sep 13, 2024	36.59	36.98	36.59	36.93	3,084	+0.57(+1.56%)
Sep 12, 2024	36.06	36.39	36.06	36.36	2,261	+0.47(+1.30%)
Sep 11, 2024	35.98	35.98	35.46	35.89	7,900	-0.20(-0.56%)
Sep 10, 2024	36.36	36.36	36.01	36.10	9,225	-0.26(-0.70%)
Sep 09, 2024	36.98	36.98	36.35	36.35	2,891	-0.59(-1.60%)
Sep 06, 2024	37.03	37.10	36.94	36.94	5,017	-0.45(-1.19%)
Sep 05, 2024	37.54	37.56	37.32	37.39	5,420	-0.04(-0.11%)
Sep 04, 2024	37.42	37.45	37.34	37.43	3,391	+0.03(+0.07%)

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.