Skip to main content

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

108.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 107.83 108.17 107.83 108.17 393 +2.66(+2.52%)
Mar 26, 2024 105.78 105.78 105.51 105.51 712 +0.24(+0.23%)
Mar 25, 2024 105.27 105.27 105.27 105.27 234 -0.90(-0.85%)
Mar 22, 2024 106.14 106.51 106.10 106.17 1,925 -0.68(-0.64%)
Mar 21, 2024 106.30 107.22 106.30 106.85 722 +0.95(+0.90%)
Mar 20, 2024 104.07 106.25 104.07 105.90 1,120 +1.95(+1.88%)
Mar 19, 2024 103.09 103.95 103.09 103.95 3,103 +0.65(+0.63%)
Mar 18, 2024 103.98 103.98 103.30 103.30 630 -0.19(-0.18%)
Mar 15, 2024 102.19 103.50 102.19 103.49 665 +0.97(+0.94%)
Mar 14, 2024 102.91 102.91 102.52 102.52 1,769 -1.67(-1.60%)
Mar 13, 2024 103.20 104.67 103.20 104.19 1,462 +0.78(+0.75%)
Mar 12, 2024 103.61 103.87 103.34 103.41 1,547 +0.19(+0.19%)
Mar 11, 2024 103.00 103.22 102.85 103.22 1,912 -0.67(-0.64%)
Mar 08, 2024 105.14 105.14 103.77 103.89 1,107 -0.42(-0.40%)
Mar 07, 2024 104.78 104.78 104.22 104.31 2,378 +0.34(+0.33%)
Mar 06, 2024 104.60 104.60 103.47 103.96 9,916 -1.40(-1.33%)
Mar 05, 2024 106.31 106.31 105.15 105.36 65,192 -0.43(-0.41%)
Mar 04, 2024 106.23 106.23 105.62 105.80 5,239 -1.19(-1.11%)
Mar 01, 2024 106.80 106.99 106.80 106.99 447 +0.50(+0.47%)
Feb 29, 2024 105.56 106.49 105.56 106.49 617 +1.91(+1.83%)
Feb 28, 2024 104.57 104.85 104.57 104.58 1,126 -1.34(-1.26%)
Feb 27, 2024 105.92 106.05 105.88 105.92 1,161 +1.64(+1.57%)
Feb 26, 2024 104.24 104.86 104.24 104.28 666 -0.19(-0.19%)
Feb 23, 2024 103.61 104.66 103.61 104.47 377 +1.19(+1.15%)
Feb 22, 2024 103.48 103.48 103.27 103.28 346 +0.47(+0.46%)
Feb 21, 2024 102.06 102.81 102.06 102.81 518 +0.21(+0.20%)
Feb 20, 2024 102.52 102.74 102.52 102.60 1,114 -1.20(-1.16%)
Feb 16, 2024 104.67 104.67 103.81 103.81 856 -1.44(-1.37%)
Feb 15, 2024 105.12 105.25 104.99 105.25 360 +1.95(+1.89%)
Feb 14, 2024 102.99 103.41 102.14 103.29 6,771 +1.58(+1.55%)
Feb 13, 2024 101.80 102.25 100.88 101.71 2,922 -3.69(-3.50%)
Feb 12, 2024 105.33 105.40 105.33 105.40 426 +2.63(+2.56%)
Feb 09, 2024 101.82 102.77 101.82 102.77 1,109 +1.03(+1.01%)
Feb 08, 2024 101.74 101.74 101.74 101.74 97 +1.87(+1.87%)
Feb 07, 2024 99.81 99.96 99.81 99.87 1,233 +0.01(+0.01%)
Feb 06, 2024 99.06 99.86 99.06 99.86 834 +0.48(+0.48%)
Feb 05, 2024 99.13 99.75 99.13 99.38 995 -1.83(-1.81%)
Feb 02, 2024 100.18 101.22 100.18 101.22 4,678 -0.20(-0.20%)
Feb 01, 2024 101.42 101.42 101.42 101.42 427 +2.48(+2.51%)
Jan 31, 2024 100.84 100.84 98.94 98.94 1,213 -2.21(-2.19%)
Jan 30, 2024 101.15 101.29 101.15 101.15 740 -0.98(-0.96%)
Jan 29, 2024 100.85 102.12 100.48 102.12 720 +1.27(+1.26%)
Jan 26, 2024 100.82 100.86 100.73 100.86 404 +0.61(+0.61%)
Jan 25, 2024 99.91 100.25 99.64 100.25 1,551 +1.18(+1.19%)
Jan 24, 2024 101.44 101.44 98.69 99.07 976 -0.87(-0.87%)
Jan 23, 2024 102.31 102.31 99.94 99.94 1,359 -1.36(-1.35%)
Jan 22, 2024 101.38 101.38 101.31 101.31 614 +2.40(+2.43%)
Jan 19, 2024 98.51 98.90 97.63 98.90 524 +0.63(+0.64%)
Jan 18, 2024 97.19 98.28 97.19 98.28 738 +1.32(+1.36%)
Jan 17, 2024 96.32 96.96 96.29 96.96 683 -0.61(-0.63%)
Jan 16, 2024 97.31 97.57 97.25 97.57 2,112 -0.62(-0.63%)
Jan 12, 2024 98.05 98.20 98.05 98.20 209 -1.36(-1.37%)
Jan 11, 2024 99.91 99.91 98.72 99.56 522 -0.65(-0.65%)
Jan 10, 2024 99.63 100.21 99.63 100.21 1,213 +0.85(+0.85%)
Jan 09, 2024 99.76 99.76 99.28 99.36 1,015 -1.00(-1.00%)
Jan 08, 2024 100.06 100.46 100.06 100.37 953 +2.05(+2.09%)
Jan 05, 2024 98.84 98.84 98.31 98.31 3,671 -0.37(-0.38%)
Jan 04, 2024 98.95 98.95 98.63 98.69 11,556 -0.12(-0.12%)
Jan 03, 2024 101.88 101.88 98.81 98.81 1,464 -4.09(-3.97%)
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.