Skip to main content

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

99.80 -0.39 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 104.97 105.58 104.94 105.58 633 +1.43(+1.37%)
May 30, 2024 104.00 104.15 103.99 104.15 5,390 +1.08(+1.04%)
May 29, 2024 101.91 103.07 101.91 103.07 474 -0.38(-0.37%)
May 28, 2024 103.28 104.10 103.21 103.46 2,136 +0.28(+0.27%)
May 24, 2024 102.12 103.17 102.12 103.17 58,825 +1.44(+1.42%)
May 23, 2024 102.66 102.66 101.73 101.73 247 -0.59(-0.58%)
May 22, 2024 102.59 102.59 102.28 102.32 1,026 -1.73(-1.66%)
May 21, 2024 104.07 104.07 104.05 104.05 474 -0.58(-0.56%)
May 20, 2024 105.01 105.09 104.58 104.63 384 -0.10(-0.10%)
May 17, 2024 104.74 104.74 104.74 104.74 100 -0.61(-0.58%)
May 16, 2024 105.34 105.34 105.34 105.34 189 -1.29(-1.21%)
May 15, 2024 106.63 106.63 106.61 106.63 208 +0.10(+0.09%)
May 14, 2024 107.18 107.18 106.40 106.53 960 +1.28(+1.22%)
May 13, 2024 105.25 105.25 105.25 105.25 132 +0.99(+0.95%)
May 10, 2024 105.25 105.25 104.26 104.26 226 -0.37(-0.35%)
May 09, 2024 104.11 104.63 104.11 104.63 1,090 +1.30(+1.26%)
May 08, 2024 102.52 103.33 102.52 103.33 1,236 -0.42(-0.41%)
May 07, 2024 104.80 104.87 103.75 103.75 630 -0.43(-0.41%)
May 06, 2024 104.17 104.17 104.17 104.17 93 +1.18(+1.15%)
May 03, 2024 103.81 103.81 102.93 102.99 742 +0.99(+0.97%)
May 02, 2024 101.53 102.01 101.46 102.01 3,349 +2.06(+2.06%)
May 01, 2024 99.94 99.94 99.94 99.94 135 -0.54(-0.53%)
Apr 30, 2024 101.73 101.73 100.48 100.48 1,001 -2.25(-2.19%)
Apr 29, 2024 102.62 102.73 102.44 102.73 1,815 +0.62(+0.61%)
Apr 26, 2024 102.11 102.11 102.11 102.11 100 +1.77(+1.77%)
Apr 25, 2024 99.37 100.44 99.37 100.33 3,128 -0.54(-0.53%)
Apr 24, 2024 100.44 100.87 100.44 100.87 1,610 -0.45(-0.45%)
Apr 23, 2024 100.60 101.32 100.60 101.32 503 +2.91(+2.95%)
Apr 22, 2024 98.16 98.42 98.16 98.42 151 +1.32(+1.36%)
Apr 19, 2024 96.51 97.11 96.50 97.10 745 +0.63(+0.66%)
Apr 18, 2024 97.08 97.08 96.47 96.47 271 -0.05(-0.05%)
Apr 17, 2024 96.59 96.59 96.52 96.52 726 -0.87(-0.89%)
Apr 16, 2024 97.17 97.60 97.09 97.39 50,715 -0.35(-0.36%)
Apr 15, 2024 97.58 97.74 97.58 97.74 263 -0.88(-0.89%)
Apr 12, 2024 98.62 98.62 98.62 98.62 206 -2.10(-2.09%)
Apr 11, 2024 100.64 100.91 100.64 100.72 1,072 +0.16(+0.16%)
Apr 10, 2024 101.19 101.50 100.29 100.56 2,227 -3.23(-3.12%)
Apr 09, 2024 103.86 103.86 103.40 103.80 3,323 -0.04(-0.04%)
Apr 08, 2024 103.96 103.96 103.81 103.84 753 +0.21(+0.20%)
Apr 05, 2024 103.41 103.63 103.41 103.63 439 -0.09(-0.09%)
Apr 04, 2024 105.78 105.78 103.72 103.72 290 -1.96(-1.85%)
Apr 03, 2024 105.05 105.68 105.05 105.68 319 +0.27(+0.25%)
Apr 02, 2024 107.08 107.08 104.84 105.41 1,255 -3.19(-2.94%)
Apr 01, 2024 108.39 108.60 108.39 108.60 264 -0.08(-0.08%)
Mar 28, 2024 107.15 108.91 107.15 108.68 4,852 +0.87(+0.81%)
Mar 27, 2024 107.47 107.81 107.47 107.81 394 +2.65(+2.52%)
Mar 26, 2024 105.44 105.44 105.17 105.17 714 +0.24(+0.23%)
Mar 25, 2024 104.93 104.93 104.93 104.93 234 -0.90(-0.85%)
Mar 22, 2024 105.79 106.16 105.75 105.82 1,931 -0.68(-0.64%)
Mar 21, 2024 105.95 106.87 105.95 106.50 724 +0.95(+0.90%)
Mar 20, 2024 103.73 105.90 103.73 105.55 1,123 +1.94(+1.88%)
Mar 19, 2024 102.76 103.61 102.76 103.61 3,113 +0.65(+0.63%)
Mar 18, 2024 103.64 103.64 102.96 102.96 632 -0.19(-0.18%)
Mar 15, 2024 101.86 103.16 101.86 103.15 667 +0.96(+0.94%)
Mar 14, 2024 102.58 102.58 102.19 102.19 1,775 -1.66(-1.60%)
Mar 13, 2024 102.86 104.33 102.86 103.85 1,467 +0.78(+0.75%)
Mar 12, 2024 103.27 103.53 103.00 103.07 1,552 +0.19(+0.18%)
Mar 11, 2024 102.67 102.88 102.51 102.88 1,918 -0.67(-0.64%)
Mar 08, 2024 104.80 104.80 103.43 103.55 1,111 -0.42(-0.40%)
Mar 07, 2024 104.44 104.44 103.88 103.97 2,386 +0.34(+0.33%)
Mar 06, 2024 104.26 104.26 103.13 103.62 9,948 -1.40(-1.33%)
Mar 05, 2024 105.96 105.96 104.80 105.02 65,406 -0.43(-0.41%)
Mar 04, 2024 105.89 105.89 105.28 105.45 5,256 -1.19(-1.11%)
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.