S&P Smallcap Consumer Discretionary Invesco ETF (NQ: PSCD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	112.62	112.67	112.60	112.67	441	-0.23(-0.20%)
Nov 07, 2024	112.48	112.94	112.48	112.90	748	+0.87(+0.78%)
Nov 06, 2024	113.09	113.09	112.03	112.03	2,924	+2.30(+2.10%)
Nov 05, 2024	107.58	109.73	107.58	109.73	273	+1.90(+1.76%)
Nov 04, 2024	107.83	107.83	107.83	107.83	140	+1.42(+1.33%)
Nov 01, 2024	106.41	106.41	106.40	106.41	322	+0.56(+0.53%)
Oct 31, 2024	105.85	105.85	105.85	105.85	370	-1.47(-1.37%)
Oct 30, 2024	106.48	107.32	106.48	107.32	860	+0.86(+0.81%)
Oct 29, 2024	106.25	106.63	105.61	106.46	6,110	-0.83(-0.77%)
Oct 28, 2024	107.28	107.28	107.28	107.28	138	+2.00(+1.90%)
Oct 25, 2024	105.28	105.28	105.28	105.28	145	+0.08(+0.08%)
Oct 24, 2024	105.20	105.20	105.20	105.20	132	+0.22(+0.21%)
Oct 23, 2024	105.19	105.19	104.18	104.98	1,530	-0.33(-0.31%)
Oct 22, 2024	105.83	105.83	105.31	105.31	848	-2.41(-2.24%)
Oct 21, 2024	107.72	107.72	107.72	107.72	163	-2.86(-2.59%)
Oct 18, 2024	111.00	111.00	110.58	110.58	333	+0.21(+0.19%)
Oct 17, 2024	110.37	110.37	110.37	110.37	116	-0.13(-0.11%)
Oct 16, 2024	110.50	110.50	110.50	110.50	185	+1.69(+1.55%)
Oct 15, 2024	109.66	109.66	108.81	108.81	360	+1.08(+1.00%)
Oct 14, 2024	107.73	107.73	107.73	107.73	261	+0.78(+0.73%)
Oct 11, 2024	105.81	106.99	105.81	106.95	467	+1.30(+1.23%)
Oct 10, 2024	105.75	105.75	105.66	105.66	383	-0.65(-0.61%)
Oct 09, 2024	106.31	106.31	106.31	106.31	113	-0.46(-0.43%)
Oct 08, 2024	107.05	107.05	106.76	106.76	221	+0.09(+0.09%)
Oct 07, 2024	106.67	106.67	106.67	106.67	184	-1.95(-1.80%)
Oct 04, 2024	108.39	108.62	108.39	108.62	345	+1.62(+1.51%)
Oct 03, 2024	107.54	107.54	106.93	107.00	331	-1.15(-1.07%)
Oct 02, 2024	108.15	108.15	108.15	108.15	96	-1.04(-0.95%)
Oct 01, 2024	109.19	109.19	109.19	109.19	171	-1.71(-1.54%)
Sep 30, 2024	110.90	110.90	110.90	110.90	207	-0.15(-0.14%)
Sep 27, 2024	111.05	111.05	111.05	111.05	100	+1.34(+1.22%)
Sep 26, 2024	109.82	109.82	109.64	109.71	788	+1.54(+1.43%)
Sep 25, 2024	108.86	108.86	108.17	108.17	189	-1.65(-1.50%)
Sep 24, 2024	109.82	109.82	109.82	109.82	132	+0.57(+0.52%)
Sep 23, 2024	109.94	109.94	108.52	109.25	913	-0.11(-0.10%)
Sep 20, 2024	109.72	109.89	109.36	109.36	1,568	-1.61(-1.45%)
Sep 19, 2024	110.72	110.97	110.72	110.97	457	+2.45(+2.26%)
Sep 18, 2024	110.26	110.26	108.52	108.52	228	+0.08(+0.08%)
Sep 17, 2024	108.50	108.50	108.14	108.44	837	+1.46(+1.37%)
Sep 16, 2024	106.59	107.11	106.59	106.97	729	+0.39(+0.36%)
Sep 13, 2024	106.59	106.59	106.59	106.59	196	+3.95(+3.85%)
Sep 12, 2024	102.63	102.80	102.39	102.64	2,132	+1.75(+1.73%)
Sep 11, 2024	99.47	100.89	99.47	100.89	332	-0.03(-0.03%)
Sep 10, 2024	100.47	100.92	100.47	100.92	1,303	-0.33(-0.33%)
Sep 09, 2024	101.26	101.26	101.26	101.26	154	-0.67(-0.66%)
Sep 06, 2024	101.93	101.93	101.93	101.93	197	-1.34(-1.30%)
Sep 05, 2024	103.26	103.26	103.26	103.26	40	-0.88(-0.85%)
Sep 04, 2024	103.70	104.15	103.70	104.15	619	-0.07(-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.