Skip to main content

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

105.08 -0.61 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 106.80 106.80 105.74 106.31 2,104 +0.12(+0.12%)
Oct 28, 2021 105.86 106.80 105.86 106.19 2,371 +1.14(+1.08%)
Oct 27, 2021 106.86 106.19 105.05 105.05 1,549 -2.14(-2.00%)
Oct 26, 2021 109.21 107.19 107.19 2,911 -1.47(-1.35%)
Oct 25, 2021 108.66 108.66 108.66 108.66 471 +0.71(+0.66%)
Oct 22, 2021 108.31 108.39 107.84 107.95 2,431 -0.27(-0.24%)
Oct 21, 2021 107.28 108.34 107.28 108.22 3,037 +1.44(+1.35%)
Oct 20, 2021 106.75 108.11 106.75 106.77 3,841 +0.05(+0.05%)
Oct 19, 2021 107.15 107.36 106.55 106.72 3,206 -0.83(-0.77%)
Oct 18, 2021 106.25 107.56 106.25 107.55 1,433 +1.31(+1.23%)
Oct 15, 2021 107.76 107.76 106.24 106.24 2,248 +0.03(+0.03%)
Oct 14, 2021 105.49 106.50 105.49 106.21 2,722 +1.51(+1.44%)
Oct 13, 2021 103.91 104.94 103.91 104.70 1,229 -0.12(-0.12%)
Oct 12, 2021 105.14 105.14 104.83 104.83 999 +0.30(+0.29%)
Oct 11, 2021 105.41 105.41 104.53 104.53 839 -1.05(-1.00%)
Oct 08, 2021 106.67 106.67 105.58 105.58 3,980 -0.94(-0.88%)
Oct 07, 2021 105.59 107.08 105.59 106.52 3,711 +2.15(+2.06%)
Oct 06, 2021 103.56 104.89 103.56 104.37 1,450 -1.27(-1.21%)
Oct 05, 2021 106.02 107.20 105.65 105.65 2,761 -0.20(-0.19%)
Oct 04, 2021 106.06 106.27 105.51 105.85 3,104 -0.43(-0.41%)
Oct 01, 2021 104.71 106.93 103.75 106.28 21,379 +2.19(+2.11%)
Sep 30, 2021 108.79 108.79 104.08 104.09 7,210 -5.62(-5.12%)
Sep 29, 2021 110.05 110.33 109.57 109.71 2,448 +0.31(+0.29%)
Sep 28, 2021 109.68 110.25 109.39 109.39 3,859 -1.29(-1.17%)
Sep 27, 2021 108.38 111.15 108.38 110.68 2,001 +2.23(+2.06%)
Sep 24, 2021 107.66 108.51 107.66 108.45 6,521 -0.72(-0.66%)
Sep 23, 2021 108.97 109.31 108.97 109.17 2,696 +2.48(+2.33%)
Sep 22, 2021 107.28 107.31 106.69 106.69 1,944 +2.34(+2.24%)
Sep 21, 2021 105.44 105.52 104.35 104.35 1,643 +0.75(+0.73%)
Sep 20, 2021 104.09 105.37 103.60 103.60 3,160 -3.07(-2.88%)
Sep 17, 2021 106.62 106.67 106.50 106.67 793 +0.12(+0.11%)
Sep 16, 2021 106.08 106.85 106.08 106.56 2,768 +1.40(+1.33%)
Sep 15, 2021 103.97 105.16 103.97 105.16 2,479 +1.11(+1.06%)
Sep 14, 2021 106.10 106.10 103.62 104.05 1,801 -1.28(-1.22%)
Sep 13, 2021 104.26 105.33 104.02 105.33 4,979 +0.52(+0.49%)
Sep 10, 2021 106.19 106.39 104.81 104.81 2,415 -1.54(-1.45%)
Sep 09, 2021 106.06 107.02 106.06 106.35 4,166 +1.12(+1.06%)
Sep 08, 2021 106.52 106.52 104.97 105.23 3,593 -1.56(-1.46%)
Sep 07, 2021 108.61 108.61 106.79 106.79 3,379 -1.81(-1.67%)
Sep 03, 2021 109.80 109.80 108.31 108.60 3,933 -1.40(-1.27%)
Sep 02, 2021 110.44 110.92 110.00 110.00 5,236 -0.44(-0.39%)
Sep 01, 2021 110.10 110.65 110.10 110.44 1,202 +0.22(+0.20%)
Aug 31, 2021 110.35 110.35 109.56 110.22 9,802 -0.27(-0.24%)
Aug 30, 2021 112.20 112.20 110.49 110.49 3,036 -1.15(-1.03%)
Aug 27, 2021 111.42 111.64 111.38 111.64 1,517 +2.50(+2.29%)
Aug 26, 2021 109.89 109.89 108.64 109.14 2,861 -2.09(-1.88%)
Aug 25, 2021 110.85 112.19 110.85 111.24 15,408 +0.39(+0.35%)
Aug 24, 2021 109.45 111.43 109.45 110.85 3,207 +2.50(+2.31%)
Aug 23, 2021 108.27 108.64 107.32 108.35 11,813 +1.03(+0.96%)
Aug 20, 2021 105.65 107.32 105.65 107.32 1,602 +1.96(+1.86%)
Aug 19, 2021 104.68 105.77 104.68 105.36 3,842 -0.12(-0.11%)
Aug 18, 2021 105.61 107.21 105.48 105.48 2,510 -0.91(-0.85%)
Aug 17, 2021 108.88 108.88 105.78 106.38 3,181 -3.66(-3.33%)
Aug 16, 2021 109.70 110.25 108.82 110.04 5,294 -0.22(-0.20%)
Aug 13, 2021 112.10 112.10 110.19 110.26 10,241 -1.20(-1.08%)
Aug 12, 2021 110.81 111.54 110.28 111.46 4,987 -0.35(-0.31%)
Aug 11, 2021 110.71 111.81 109.86 111.81 12,834 +1.71(+1.55%)
Aug 10, 2021 107.16 110.48 107.16 110.10 13,547 +2.81(+2.62%)
Aug 09, 2021 106.79 107.91 106.79 107.29 4,316 -0.93(-0.86%)
Aug 06, 2021 107.79 108.69 107.79 108.22 8,165 +0.53(+0.49%)
Aug 05, 2021 106.44 108.16 106.44 107.69 18,696 +1.75(+1.65%)
Aug 04, 2021 108.09 108.09 105.90 105.94 7,315 -2.75(-2.53%)
Aug 03, 2021 107.15 109.14 106.94 108.69 7,896 -0.03(-0.03%)
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.