Skip to main content

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

100.75 +0.83 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.03 83.07 82.50 82.75 2,367 -0.77(-0.93%)
May 27, 2022 82.58 83.52 82.48 83.52 2,783 +1.58(+1.93%)
May 26, 2022 79.91 82.76 79.91 81.95 2,475 +2.72(+3.44%)
May 25, 2022 75.05 79.22 75.05 79.22 5,709 +4.78(+6.42%)
May 24, 2022 75.05 75.05 73.29 74.44 5,611 -2.96(-3.82%)
May 23, 2022 78.75 78.75 77.18 77.40 3,199 -0.56(-0.72%)
May 20, 2022 80.44 80.44 75.81 77.96 4,928 -1.31(-1.65%)
May 19, 2022 79.12 80.31 78.44 79.27 3,724 -0.39(-0.49%)
May 18, 2022 83.51 83.51 79.29 79.66 3,222 -5.38(-6.32%)
May 17, 2022 83.84 85.07 83.68 85.04 3,154 +2.27(+2.75%)
May 16, 2022 82.81 83.39 82.41 82.76 2,876 -1.44(-1.71%)
May 13, 2022 83.94 84.71 83.94 84.20 3,358 +2.04(+2.49%)
May 12, 2022 79.26 82.60 79.26 82.16 5,366 +2.56(+3.22%)
May 11, 2022 82.63 83.55 79.53 79.60 6,356 -3.21(-3.87%)
May 10, 2022 85.16 85.16 81.12 82.81 6,302 -0.84(-1.01%)
May 09, 2022 84.63 85.54 83.60 83.65 4,288 -2.19(-2.56%)
May 06, 2022 84.73 87.13 84.73 85.84 8,194 -0.77(-0.89%)
May 05, 2022 88.86 88.86 85.68 86.62 3,693 -3.32(-3.70%)
May 04, 2022 86.95 90.13 86.17 89.94 1,917 +1.45(+1.64%)
May 03, 2022 86.78 88.71 86.78 88.49 1,514 +0.29(+0.32%)
May 02, 2022 87.40 88.21 86.21 88.21 1,146 +2.85(+3.34%)
Apr 29, 2022 86.98 87.44 85.31 85.35 15,985 -2.36(-2.69%)
Apr 28, 2022 85.04 87.99 84.96 87.71 3,322 +2.28(+2.67%)
Apr 27, 2022 86.43 86.43 84.63 85.43 7,626 -0.34(-0.39%)
Apr 26, 2022 87.61 87.61 85.77 85.77 2,627 -3.20(-3.60%)
Apr 25, 2022 86.29 88.97 86.29 88.97 8,590 +1.64(+1.88%)
Apr 22, 2022 88.60 88.60 87.33 87.33 1,181 -2.39(-2.67%)
Apr 21, 2022 92.07 92.07 89.73 89.73 557 -1.36(-1.49%)
Apr 20, 2022 91.76 91.92 91.03 91.08 2,812 -0.42(-0.46%)
Apr 19, 2022 91.77 91.84 91.28 91.50 4,889 +3.04(+3.44%)
Apr 18, 2022 87.63 88.77 87.63 88.46 1,730 -0.10(-0.11%)
Apr 14, 2022 89.11 89.11 88.53 88.55 3,122 -0.88(-0.99%)
Apr 13, 2022 88.21 89.44 88.21 89.44 1,526 +2.23(+2.56%)
Apr 12, 2022 88.09 89.11 87.14 87.21 5,231 +0.24(+0.28%)
Apr 11, 2022 85.83 87.62 85.78 86.96 2,735 +0.66(+0.77%)
Apr 08, 2022 87.22 87.30 86.30 86.30 2,245 +0.47(+0.55%)
Apr 07, 2022 84.75 86.24 84.19 85.83 5,273 -0.17(-0.20%)
Apr 06, 2022 87.28 87.28 85.76 86.01 7,560 -2.05(-2.33%)
Apr 05, 2022 90.22 90.22 87.91 88.06 716 -2.32(-2.56%)
Apr 04, 2022 89.77 90.38 89.77 90.38 4,303 +1.51(+1.70%)
Apr 01, 2022 90.49 90.58 88.86 88.86 3,587 -0.92(-1.02%)
Mar 31, 2022 90.93 91.55 89.78 89.78 2,416 -2.15(-2.33%)
Mar 30, 2022 93.91 93.91 91.88 91.93 1,125 -3.53(-3.70%)
Mar 29, 2022 94.40 95.46 94.00 95.46 4,438 +4.66(+5.14%)
Mar 28, 2022 91.28 91.28 90.28 90.79 2,013 -0.31(-0.34%)
Mar 25, 2022 91.50 91.50 91.10 91.10 643 -1.29(-1.40%)
Mar 24, 2022 92.11 92.60 91.87 92.39 3,073 +0.24(+0.26%)
Mar 23, 2022 93.96 94.32 92.16 92.16 7,013 -3.61(-3.77%)
Mar 22, 2022 94.86 95.76 94.86 95.76 2,668 +1.28(+1.35%)
Mar 21, 2022 95.34 95.90 94.33 94.48 2,091 -2.46(-2.54%)
Mar 18, 2022 95.26 96.95 95.26 96.95 1,672 +1.11(+1.16%)
Mar 17, 2022 94.40 95.84 94.40 95.84 4,682 +1.16(+1.22%)
Mar 16, 2022 92.45 94.68 92.45 94.68 3,931 +3.40(+3.72%)
Mar 15, 2022 91.33 91.33 89.91 91.28 4,912 +2.13(+2.39%)
Mar 14, 2022 90.56 90.56 88.68 89.15 6,036 -0.83(-0.92%)
Mar 11, 2022 90.73 90.93 89.96 89.98 5,867 -1.56(-1.70%)
Mar 10, 2022 90.05 91.54 89.89 91.54 4,000 -0.19(-0.21%)
Mar 09, 2022 91.30 93.11 91.30 91.73 6,412 +1.87(+2.08%)
Mar 08, 2022 87.86 91.73 87.28 89.86 8,563 +1.89(+2.15%)
Mar 07, 2022 91.41 91.41 87.68 87.97 3,442 -4.25(-4.61%)
Mar 04, 2022 94.25 94.25 92.10 92.22 6,020 -2.94(-3.09%)
Mar 03, 2022 97.61 97.61 94.50 95.16 2,680 -2.33(-2.39%)
Mar 02, 2022 95.45 97.63 95.45 97.49 3,991 +3.57(+3.80%)
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.