Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

103.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.84 57.84 57.03 57.22 4,123 -0.23(-0.39%)
Mar 28, 2019 57.69 57.79 57.43 57.44 8,449 +0.56(+0.98%)
Mar 27, 2019 56.84 56.93 56.49 56.88 1,952 +0.57(+1.01%)
Mar 26, 2019 56.66 57.10 56.32 56.32 2,273 +0.20(+0.35%)
Mar 25, 2019 55.53 56.12 55.53 56.12 1,536 +0.52(+0.94%)
Mar 22, 2019 56.71 56.71 55.58 55.60 1,585 -1.41(-2.47%)
Mar 21, 2019 56.45 57.01 56.40 57.01 2,130 +0.96(+1.70%)
Mar 20, 2019 56.07 56.48 55.65 56.05 4,081 -0.46(-0.82%)
Mar 19, 2019 57.15 57.15 56.49 56.52 2,225 -0.92(-1.60%)
Mar 18, 2019 56.72 57.43 56.67 57.43 6,156 +0.63(+1.11%)
Mar 15, 2019 56.99 57.22 56.80 56.80 3,809 -0.39(-0.69%)
Mar 14, 2019 57.56 57.56 57.04 57.20 2,315 -0.54(-0.93%)
Mar 13, 2019 57.78 58.11 57.73 57.73 4,628 +0.02(+0.03%)
Mar 12, 2019 57.66 57.72 57.21 57.72 10,505 +0.08(+0.13%)
Mar 11, 2019 57.01 57.68 57.01 57.64 4,498 +0.87(+1.53%)
Mar 08, 2019 57.01 57.07 56.70 56.77 6,137 -0.39(-0.68%)
Mar 07, 2019 57.44 57.51 57.16 57.16 3,235 -0.63(-1.09%)
Mar 06, 2019 58.59 58.59 57.51 57.79 8,597 -0.63(-1.08%)
Mar 05, 2019 58.58 58.74 58.42 58.42 30,676 -0.21(-0.36%)
Mar 04, 2019 59.36 59.36 58.39 58.64 56,003 -0.81(-1.36%)
Mar 01, 2019 59.62 59.62 59.09 59.44 3,385 +0.83(+1.42%)
Feb 28, 2019 58.14 58.93 58.14 58.61 3,437 -0.09(-0.15%)
Feb 27, 2019 58.25 58.77 58.25 58.70 2,515 +0.12(+0.20%)
Feb 26, 2019 58.58 58.69 58.58 58.58 1,787 -0.30(-0.51%)
Feb 25, 2019 58.71 59.28 58.71 58.89 4,286 +0.49(+0.84%)
Feb 22, 2019 58.69 58.69 58.20 58.40 9,946 -0.96(-1.62%)
Feb 21, 2019 59.61 59.61 59.14 59.36 7,560 +0.03(+0.05%)
Feb 20, 2019 59.26 59.49 59.22 59.33 3,376 -0.08(-0.14%)
Feb 19, 2019 59.09 59.50 58.87 59.41 2,777 +0.21(+0.35%)
Feb 15, 2019 58.98 59.21 58.88 59.21 3,068 +0.83(+1.42%)
Feb 14, 2019 57.92 58.44 57.75 58.38 2,458 +0.02(+0.03%)
Feb 13, 2019 57.83 58.36 57.83 58.36 2,004 +0.28(+0.48%)
Feb 12, 2019 57.11 58.26 57.11 58.08 14,975 +1.12(+1.97%)
Feb 11, 2019 56.38 56.95 56.35 56.95 3,068 +0.61(+1.08%)
Feb 08, 2019 56.48 56.62 56.03 56.34 4,761 -0.27(-0.48%)
Feb 07, 2019 56.78 56.78 56.07 56.62 3,563 -0.31(-0.55%)
Feb 06, 2019 56.93 56.93 56.93 56.93 2,041 -0.73(-1.26%)
Feb 05, 2019 57.61 57.67 57.20 57.66 6,697 +0.31(+0.54%)
Feb 04, 2019 56.44 57.35 56.44 57.35 7,776 +0.65(+1.15%)
Feb 01, 2019 56.60 56.94 56.52 56.69 11,533 -0.06(-0.11%)
Jan 31, 2019 56.49 56.91 56.49 56.76 2,037 +0.18(+0.31%)
Jan 30, 2019 55.96 56.67 55.94 56.58 11,841 +0.45(+0.81%)
Jan 29, 2019 56.51 56.51 55.74 56.13 15,912 -0.62(-1.10%)
Jan 28, 2019 56.13 56.94 56.13 56.75 68,575 -0.06(-0.10%)
Jan 25, 2019 57.06 57.19 56.81 56.81 3,915 +0.36(+0.65%)
Jan 24, 2019 56.45 56.45 56.26 56.44 2,789 +0.38(+0.68%)
Jan 23, 2019 56.00 56.55 55.95 56.06 4,415 +0.03(+0.06%)
Jan 22, 2019 56.65 56.75 55.97 56.03 4,287 -1.05(-1.84%)
Jan 18, 2019 56.92 57.38 56.92 57.08 4,867 +0.28(+0.50%)
Jan 17, 2019 56.59 56.80 56.52 56.80 5,012 +0.73(+1.29%)
Jan 16, 2019 56.09 56.31 56.07 56.07 2,718 +0.14(+0.26%)
Jan 15, 2019 55.78 55.94 55.53 55.93 2,801 +0.18(+0.33%)
Jan 14, 2019 55.91 56.46 55.74 55.74 4,093 -0.69(-1.23%)
Jan 11, 2019 56.17 56.69 56.17 56.44 4,020 +0.42(+0.74%)
Jan 10, 2019 56.00 56.12 55.36 56.02 5,814 -0.73(-1.28%)
Jan 09, 2019 56.34 56.89 56.21 56.75 1,594 +0.92(+1.64%)
Jan 08, 2019 55.61 55.84 55.18 55.83 2,779 +0.92(+1.67%)
Jan 07, 2019 55.22 55.35 54.92 54.92 4,019 +1.28(+2.38%)
Jan 04, 2019 52.79 53.64 52.79 53.64 2,010 +2.16(+4.20%)
Jan 03, 2019 51.36 52.23 51.36 51.48 1,461 -0.99(-1.89%)
Jan 02, 2019 51.04 52.47 51.04 52.47 2,897 +0.70(+1.35%)
Dec 31, 2018 51.91 51.91 51.14 51.77 3,809 -0.07(-0.13%)
Dec 28, 2018 51.84 52.48 51.41 51.84 2,327 +0.44(+0.86%)
Dec 27, 2018 50.51 51.39 49.90 51.39 4,674 +0.00(+0.00%)
Dec 26, 2018 49.19 51.39 49.01 51.39 21,157 +2.44(+4.98%)
Dec 24, 2018 48.94 49.61 48.94 48.95 4,549 -0.43(-0.87%)
Dec 21, 2018 50.76 51.76 49.39 49.39 9,678 -1.79(-3.50%)
Dec 20, 2018 51.44 51.55 50.43 51.18 4,116 -0.25(-0.49%)
Dec 19, 2018 52.23 52.57 51.42 51.43 12,194 -0.80(-1.53%)
Dec 18, 2018 52.69 52.72 52.08 52.23 3,535 +0.58(+1.13%)
Dec 17, 2018 52.24 52.80 51.64 51.64 5,229 -0.98(-1.86%)
Dec 14, 2018 53.57 53.69 52.62 52.62 7,126 -0.25(-0.48%)
Dec 13, 2018 53.60 53.60 52.76 52.88 1,749 -1.44(-2.66%)
Dec 12, 2018 54.35 54.73 54.23 54.32 4,019 +0.40(+0.75%)
Dec 11, 2018 54.85 54.87 53.50 53.92 2,783 -0.05(-0.09%)
Dec 10, 2018 54.19 54.19 53.27 53.97 27,591 -0.14(-0.26%)
Dec 07, 2018 55.67 56.21 54.11 54.11 6,807 -1.65(-2.97%)
Dec 06, 2018 54.37 55.76 54.15 55.76 5,330 -0.38(-0.67%)
Dec 04, 2018 57.39 57.39 56.14 56.14 3,403 -2.02(-3.48%)
Dec 03, 2018 58.29 58.29 57.56 58.16 41,519 +0.56(+0.97%)
Nov 30, 2018 57.52 57.72 57.35 57.60 2,871 -0.13(-0.22%)
Nov 29, 2018 57.33 57.87 57.33 57.73 4,972 -0.15(-0.25%)
Nov 28, 2018 56.76 57.87 56.49 57.87 2,043 +1.13(+1.99%)
Nov 27, 2018 56.87 56.87 56.73 56.74 1,093 -0.37(-0.65%)
Nov 26, 2018 57.31 57.35 57.11 57.11 1,478 +0.14(+0.24%)
Nov 23, 2018 56.92 56.98 56.79 56.98 2,871 +0.35(+0.61%)
Nov 21, 2018 56.63 56.63 56.63 0 +0.67(+1.19%)
Nov 20, 2018 55.59 56.77 55.44 55.96 6,153 -0.74(-1.31%)
Nov 19, 2018 57.35 57.35 56.70 56.70 1,110 -0.89(-1.55%)
Nov 16, 2018 57.22 57.60 56.94 57.60 3,084 +0.25(+0.43%)
Nov 15, 2018 57.35 57.37 56.82 57.35 2,061 -0.99(-1.70%)
Nov 14, 2018 59.19 59.38 57.92 58.34 2,154 -0.40(-0.69%)
Nov 13, 2018 58.91 59.25 58.73 58.74 2,171 -0.20(-0.34%)
Nov 12, 2018 59.22 59.22 58.55 58.94 1,645 -0.02(-0.03%)
Nov 09, 2018 59.76 59.76 58.61 58.96 3,616 -1.52(-2.51%)
Nov 08, 2018 59.74 61.06 59.74 60.48 5,057 +0.86(+1.44%)
Nov 07, 2018 60.01 60.01 59.26 59.62 1,392 -0.10(-0.16%)
Nov 06, 2018 59.34 59.71 59.34 59.71 2,259 +0.52(+0.87%)
Nov 05, 2018 59.13 59.19 59.13 59.19 1,011 -0.44(-0.74%)
Nov 02, 2018 59.83 59.95 59.35 59.64 1,808 -0.13(-0.22%)
Nov 01, 2018 58.82 59.98 58.82 59.77 3,639 +1.59(+2.74%)
Oct 31, 2018 59.25 59.25 58.17 58.17 2,334 -0.21(-0.35%)
Oct 30, 2018 56.99 58.38 56.99 58.38 1,390 +1.54(+2.72%)
Oct 29, 2018 57.69 58.52 56.83 56.83 4,089 -0.28(-0.49%)
Oct 26, 2018 56.29 57.41 56.07 57.12 3,509 -0.50(-0.86%)
Oct 25, 2018 56.59 57.61 56.59 57.61 5,719 +0.77(+1.36%)
Oct 24, 2018 57.03 57.49 56.84 56.84 2,938 -0.39(-0.67%)
Oct 23, 2018 56.78 57.60 56.53 57.23 15,546 -0.14(-0.24%)
Oct 22, 2018 57.21 57.52 57.14 57.36 2,985 +0.68(+1.20%)
Oct 19, 2018 57.76 58.06 56.68 56.68 32,440 -1.31(-2.26%)
Oct 18, 2018 58.73 58.73 57.57 57.99 5,598 -1.47(-2.48%)
Oct 17, 2018 59.18 59.47 58.87 59.47 1,464 -0.95(-1.57%)
Oct 16, 2018 58.83 60.42 58.83 60.42 5,531 +1.43(+2.42%)
Oct 15, 2018 58.39 58.99 58.39 58.99 2,174 +0.54(+0.92%)
Oct 12, 2018 58.84 59.12 58.19 58.45 7,870 +0.14(+0.24%)
Oct 11, 2018 58.21 59.13 58.15 58.31 3,598 -0.08(-0.14%)
Oct 10, 2018 59.34 59.57 58.40 58.40 3,091 -2.13(-3.53%)
Oct 09, 2018 61.27 61.38 60.30 60.53 13,373 -0.39(-0.63%)
Oct 08, 2018 61.07 61.12 60.46 60.91 3,493 +0.53(+0.87%)
Oct 05, 2018 61.75 61.75 60.34 60.39 1,595 -1.16(-1.88%)
Oct 04, 2018 61.76 62.00 61.54 61.54 2,032 -0.88(-1.40%)
Oct 03, 2018 62.27 62.43 62.00 62.42 9,778 +0.61(+0.99%)
Oct 02, 2018 63.56 63.56 61.81 61.81 7,527 -1.75(-2.75%)
Oct 01, 2018 65.14 65.14 63.56 63.56 8,435 -0.98(-1.52%)
Sep 28, 2018 65.32 65.32 64.53 64.53 3,509 -0.37(-0.57%)
Sep 27, 2018 64.94 65.37 64.90 64.90 6,973 -0.54(-0.82%)
Sep 26, 2018 65.24 65.66 65.11 65.44 10,588 +0.24(+0.38%)
Sep 25, 2018 64.78 65.19 64.78 65.19 3,207 +0.49(+0.75%)
Sep 24, 2018 65.00 65.09 64.46 64.70 3,917 -0.75(-1.14%)
Sep 21, 2018 65.71 65.97 65.45 65.45 4,480 -0.22(-0.34%)
Sep 20, 2018 65.18 65.85 65.18 65.68 4,186 +0.12(+0.19%)
Sep 19, 2018 65.85 66.08 65.41 65.55 3,028 -0.17(-0.26%)
Sep 18, 2018 65.58 65.91 65.58 65.72 4,159 +0.17(+0.26%)
Sep 17, 2018 65.76 65.76 65.55 65.55 746 -0.48(-0.72%)
Sep 14, 2018 65.29 66.03 65.29 66.03 8,641 +0.55(+0.84%)
Sep 13, 2018 65.80 65.80 65.49 65.49 1,823 -0.16(-0.25%)
Sep 12, 2018 65.50 65.83 65.29 65.65 8,886 -0.18(-0.27%)
Sep 11, 2018 65.68 65.85 65.22 65.83 5,299 +0.19(+0.29%)
Sep 10, 2018 65.61 65.70 65.32 65.63 10,627 +0.24(+0.36%)
Sep 07, 2018 65.84 66.01 65.21 65.40 5,654 -0.21(-0.31%)
Sep 06, 2018 66.41 66.41 65.60 65.60 2,400 -0.78(-1.17%)
Sep 05, 2018 66.74 66.74 65.70 66.38 59,038 -0.31(-0.46%)
Sep 04, 2018 67.03 67.03 66.32 66.69 5,812 -0.30(-0.45%)
Aug 31, 2018 66.99 66.99 66.99 0 +0.60(+0.90%)
Aug 30, 2018 66.56 66.72 66.39 66.39 2,386 -0.55(-0.83%)
Aug 29, 2018 66.82 66.94 66.11 66.94 14,757 -0.08(-0.13%)
Aug 28, 2018 66.69 67.05 66.69 67.03 4,276 +0.46(+0.69%)
Aug 27, 2018 66.94 67.15 66.45 66.57 16,918 -0.44(-0.66%)
Aug 24, 2018 66.90 67.14 66.74 67.01 13,976 -0.13(-0.20%)
Aug 23, 2018 66.88 67.14 66.70 67.14 3,329 +0.21(+0.31%)
Aug 22, 2018 67.33 67.61 66.86 66.93 4,224 -0.08(-0.13%)
Aug 21, 2018 67.11 67.11 66.44 67.02 4,257 +0.88(+1.34%)
Aug 20, 2018 65.82 66.21 65.63 66.13 6,054 +0.66(+1.01%)
Aug 17, 2018 64.82 65.49 64.67 65.47 2,667 +0.38(+0.59%)
Aug 16, 2018 65.27 65.40 64.93 65.09 6,401 +0.50(+0.77%)
Aug 15, 2018 65.68 65.68 64.44 64.59 5,114 -1.11(-1.68%)
Aug 14, 2018 64.49 65.70 64.49 65.70 6,506 +1.25(+1.94%)
Aug 13, 2018 64.49 64.66 64.19 64.45 7,153 -0.31(-0.48%)
Aug 10, 2018 64.45 65.11 64.45 64.76 5,334 -0.07(-0.12%)
Aug 09, 2018 64.70 64.98 64.70 64.83 5,110 +0.87(+1.36%)
Aug 08, 2018 64.19 64.19 63.50 63.96 24,444 +0.08(+0.13%)
Aug 07, 2018 63.81 64.17 63.77 63.88 173,623 +0.37(+0.59%)
Aug 06, 2018 63.18 63.61 63.18 63.50 300,234 +0.59(+0.94%)
Aug 03, 2018 63.26 63.28 62.63 62.91 5,227 +0.19(+0.30%)
Aug 02, 2018 61.57 62.72 61.57 62.72 2,126 +1.36(+2.21%)
Aug 01, 2018 62.27 62.27 61.22 61.37 2,019 -0.74(-1.19%)
Jul 31, 2018 62.13 62.35 62.11 62.11 2,131 +0.35(+0.56%)
Jul 30, 2018 61.84 61.84 61.43 61.76 4,700 +0.37(+0.61%)
Jul 27, 2018 62.73 62.73 61.28 61.38 3,178 -1.30(-2.08%)
Jul 26, 2018 62.69 63.06 62.40 62.69 6,418 +0.42(+0.68%)
Jul 25, 2018 62.40 62.40 61.68 62.27 9,997 -0.09(-0.15%)
Jul 24, 2018 63.41 63.44 61.97 62.36 12,025 -1.02(-1.62%)
Jul 23, 2018 63.26 63.56 63.26 63.38 2,399 -0.40(-0.62%)
Jul 20, 2018 64.14 64.20 63.76 63.78 5,611 -0.51(-0.79%)
Jul 19, 2018 64.32 64.53 64.29 64.29 4,173 +0.47(+0.73%)
Jul 18, 2018 63.14 63.82 63.14 63.82 11,154 +0.42(+0.67%)
Jul 17, 2018 63.20 63.48 63.00 63.40 3,578 +0.73(+1.17%)
Jul 16, 2018 62.40 62.68 62.37 62.67 16,229 +0.07(+0.12%)
Jul 13, 2018 62.92 62.53 62.59 6,314 +0.43(+0.69%)
Jul 12, 2018 62.17 62.38 61.94 62.16 9,820 -0.24(-0.39%)
Jul 11, 2018 62.46 62.77 62.41 62.41 3,008 -0.49(-0.79%)
Jul 10, 2018 63.76 63.76 62.60 62.90 7,463 -0.52(-0.82%)
Jul 09, 2018 63.85 63.85 63.30 63.42 10,167 +0.26(+0.42%)
Jul 06, 2018 62.93 63.49 62.93 63.16 43,779 +0.29(+0.45%)
Jul 05, 2018 62.09 62.87 61.97 62.87 7,587 +0.86(+1.38%)
Jul 03, 2018 62.01 62.01 62.01 0 +0.48(+0.78%)
Jul 02, 2018 61.86 61.86 61.08 61.53 16,627 -0.19(-0.30%)
Jun 29, 2018 62.53 62.53 61.67 61.72 14,810 -0.69(-1.11%)
Jun 28, 2018 62.00 62.47 61.86 62.42 8,954 +0.03(+0.05%)
Jun 27, 2018 63.45 63.45 62.39 62.39 3,323 -1.03(-1.63%)
Jun 26, 2018 63.07 63.51 62.93 63.42 5,697 +0.65(+1.03%)
Jun 25, 2018 63.36 63.36 62.48 62.77 11,323 -0.98(-1.54%)
Jun 22, 2018 64.48 64.48 63.53 63.75 42,804 -0.55(-0.86%)
Jun 21, 2018 64.47 64.55 64.21 64.31 2,443 -0.37(-0.57%)
Jun 20, 2018 64.06 64.67 63.86 64.67 5,197 +0.55(+0.85%)
Jun 19, 2018 63.15 64.14 63.15 64.13 129,302 +0.20(+0.31%)
Jun 18, 2018 63.55 63.93 63.40 63.93 376,890 +0.45(+0.71%)
Jun 15, 2018 63.21 63.48 63.03 63.48 3,189 +0.57(+0.91%)
Jun 14, 2018 62.93 62.99 62.65 62.91 2,829 -0.23(-0.36%)
Jun 13, 2018 64.23 64.28 63.01 63.14 7,335 -0.76(-1.19%)
Jun 12, 2018 63.83 64.55 63.83 63.90 5,435 +0.39(+0.61%)
Jun 11, 2018 63.38 63.54 63.21 63.51 3,545 +0.37(+0.59%)
Jun 08, 2018 62.81 63.14 62.76 63.13 19,637 +0.85(+1.36%)
Jun 07, 2018 62.72 62.85 62.07 62.28 16,087 -0.06(-0.09%)
Jun 06, 2018 61.84 62.35 61.75 62.34 3,462 +0.67(+1.08%)
Jun 05, 2018 60.65 61.67 60.65 61.67 3,309 +1.06(+1.75%)
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.