S&P Smallcap Health Care Invesco ETF (NQ: PSCH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	42.49	42.60	42.28	42.60	8,953	+0.45(+1.07%)
Jun 27, 2024	41.99	42.17	41.90	42.15	15,117	+0.14(+0.33%)
Jun 26, 2024	41.42	42.01	41.42	42.01	4,824	+0.17(+0.41%)
Jun 25, 2024	42.05	42.15	41.81	41.84	13,603	-0.29(-0.69%)
Jun 24, 2024	42.15	42.55	42.13	42.13	10,916	+0.03(+0.06%)
Jun 21, 2024	41.77	42.10	41.77	42.10	8,548	+0.44(+1.05%)
Jun 20, 2024	41.54	41.91	41.54	41.66	8,607	-0.11(-0.26%)
Jun 18, 2024	41.69	41.96	41.69	41.77	18,489	+0.05(+0.12%)
Jun 17, 2024	41.52	41.87	41.45	41.72	14,085	-0.08(-0.19%)
Jun 14, 2024	41.73	41.85	41.45	41.80	19,572	-0.44(-1.04%)
Jun 13, 2024	42.53	42.53	42.05	42.24	9,987	-0.55(-1.28%)
Jun 12, 2024	42.99	43.53	42.79	42.79	10,033	+0.41(+0.97%)
Jun 11, 2024	41.95	42.48	41.93	42.38	8,408	-0.02(-0.05%)
Jun 10, 2024	42.23	42.40	41.93	42.40	13,878	-0.36(-0.84%)
Jun 07, 2024	42.75	43.06	42.75	42.76	5,633	-0.39(-0.90%)
Jun 06, 2024	43.22	43.49	43.15	43.15	13,666	-0.38(-0.87%)
Jun 05, 2024	43.00	43.56	42.80	43.53	7,712	+0.69(+1.61%)
Jun 04, 2024	42.89	43.04	42.83	42.84	10,300	-0.40(-0.92%)
Jun 03, 2024	43.21	43.50	43.19	43.24	18,712	+0.18(+0.42%)
May 31, 2024	43.11	43.11	42.88	43.06	26,231	+0.31(+0.72%)
May 30, 2024	42.47	43.09	42.47	42.75	11,088	+0.32(+0.75%)
May 29, 2024	42.38	42.54	42.38	42.43	5,806	-0.59(-1.37%)
May 28, 2024	43.15	43.22	42.90	43.02	13,863	+0.05(+0.12%)
May 24, 2024	42.81	43.00	42.67	42.97	27,700	+0.34(+0.80%)
May 23, 2024	43.37	43.37	42.56	42.63	11,487	-0.77(-1.77%)
May 22, 2024	43.08	43.62	43.08	43.40	108,610	+0.06(+0.14%)
May 21, 2024	43.37	43.40	43.23	43.34	13,519	-0.03(-0.07%)
May 20, 2024	43.23	43.55	43.23	43.37	9,054	-0.01(-0.02%)
May 17, 2024	43.33	43.38	43.26	43.38	5,745	-0.02(-0.05%)
May 16, 2024	43.54	43.66	43.34	43.40	11,267	-0.23(-0.53%)
May 15, 2024	43.41	43.76	43.41	43.63	38,317	+0.17(+0.39%)
May 14, 2024	43.32	43.63	43.13	43.46	40,074	+0.40(+0.93%)
May 13, 2024	43.02	43.28	43.02	43.06	7,310	+0.16(+0.37%)
May 10, 2024	43.01	43.12	42.75	42.90	7,174	-0.13(-0.30%)
May 09, 2024	42.42	43.03	42.41	43.03	15,145	+0.52(+1.22%)
May 08, 2024	42.56	42.66	42.33	42.51	10,433	-0.40(-0.93%)
May 07, 2024	42.66	43.13	42.59	42.91	19,178	+0.35(+0.82%)
May 06, 2024	42.74	42.74	42.44	42.56	5,374	+0.21(+0.50%)
May 03, 2024	42.42	42.56	42.23	42.35	9,858	+0.38(+0.90%)
May 02, 2024	41.80	41.99	41.41	41.97	10,686	+0.54(+1.30%)
May 01, 2024	40.82	42.13	40.82	41.44	8,951	+0.50(+1.22%)
Apr 30, 2024	41.04	41.16	40.94	40.94	3,204	-0.44(-1.06%)
Apr 29, 2024	40.75	41.43	40.75	41.38	15,716	+0.69(+1.69%)
Apr 26, 2024	40.52	40.70	40.14	40.69	8,820	+0.44(+1.09%)
Apr 25, 2024	40.53	40.53	40.14	40.25	9,432	-0.77(-1.87%)
Apr 24, 2024	40.97	41.06	40.93	41.02	9,700	-0.14(-0.34%)
Apr 23, 2024	40.41	41.36	40.41	41.16	17,631	+0.80(+1.98%)
Apr 22, 2024	40.29	40.67	40.11	40.36	15,084	+0.09(+0.22%)
Apr 19, 2024	39.89	40.31	39.89	40.27	25,235	+0.28(+0.70%)
Apr 18, 2024	40.07	40.46	39.93	39.99	8,638	-0.37(-0.92%)
Apr 17, 2024	40.77	40.93	40.36	40.36	34,663	-0.38(-0.92%)
Apr 16, 2024	40.86	40.96	40.50	40.73	7,128	-0.21(-0.52%)
Apr 15, 2024	41.41	41.41	40.84	40.95	9,938	-0.42(-1.01%)
Apr 12, 2024	41.81	42.06	41.17	41.37	23,426	-0.72(-1.71%)
Apr 11, 2024	42.25	42.25	41.88	42.08	6,543	-0.09(-0.22%)
Apr 10, 2024	42.04	42.33	41.88	42.18	9,143	-0.95(-2.21%)
Apr 09, 2024	42.75	43.13	42.75	43.13	6,902	+0.51(+1.19%)
Apr 08, 2024	42.63	42.73	42.48	42.62	14,342	+0.17(+0.40%)
Apr 05, 2024	42.12	42.64	42.12	42.45	13,426	+0.26(+0.62%)
Apr 04, 2024	42.78	43.00	42.19	42.19	8,188	-0.21(-0.49%)
Apr 03, 2024	42.16	42.53	42.16	42.40	5,509	+0.11(+0.26%)
Apr 02, 2024	42.80	42.80	42.07	42.29	10,266	-1.00(-2.31%)

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.