Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

35.35

-0.21

(-0.59%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	35.24	35.51	35.24	35.35	35.35	11,130
Apr 29, 2024	35.48	35.71	35.39	35.56	35.56	2,600
Apr 26, 2024	35.34	35.55	35.34	35.41	35.41	10,400
Apr 25, 2024	35.50	35.50	35.37	35.40	35.40	4,100
Apr 24, 2024	35.64	35.89	35.64	35.89	35.89	5,800
Apr 23, 2024	35.58	36.12	35.58	35.95	35.95	6,400
Apr 22, 2024	35.60	35.67	35.43	35.47	35.47	7,900
Apr 19, 2024	34.87	35.52	34.87	35.52	35.52	3,000
Apr 18, 2024	34.98	35.05	34.84	34.97	34.97	15,900
Apr 17, 2024	35.01	35.25	34.73	34.77	34.77	6,900
Apr 16, 2024	34.72	34.92	34.64	34.92	34.92	3,500
Apr 15, 2024	35.19	35.25	34.86	34.89	34.89	78,000
Apr 12, 2024	35.27	35.34	34.93	34.93	34.93	2,900
Apr 11, 2024	35.33	35.55	35.33	35.36	35.36	4,600
Apr 10, 2024	35.74	35.74	35.08	35.27	35.27	9,200
Apr 09, 2024	36.36	36.45	36.22	36.33	36.33	17,600
Apr 08, 2024	36.15	36.45	36.15	36.32	36.32	6,500
Apr 05, 2024	36.11	36.11	35.77	36.00	36.00	8,500
Apr 04, 2024	36.23	36.33	36.01	36.11	36.11	6,400
Apr 03, 2024	36.30	36.30	35.86	36.00	36.00	7,300
Apr 02, 2024	36.80	36.80	36.17	36.27	36.27	14,000
Apr 01, 2024	37.20	37.20	36.88	36.88	36.88	3,900
Mar 28, 2024	37.07	37.50	37.07	37.23	37.23	2,700
Mar 27, 2024	36.65	37.15	36.65	37.15	37.15	4,600
Mar 26, 2024	36.60	36.67	36.54	36.55	36.55	8,600
Mar 25, 2024	36.83	36.92	36.56	36.56	36.56	11,300
Mar 22, 2024	37.13	37.14	36.75	36.75	36.75	7,000
Mar 21, 2024	36.78	37.20	36.78	37.07	37.07	4,800
Mar 20, 2024	36.55	36.86	36.43	36.80	36.80	28,000
Mar 19, 2024	36.25	36.72	36.25	36.70	36.70	54,900
Mar 18, 2024	36.30	36.54	36.25	36.30	36.30	2,600
Mar 18, 2024	0.131 Dividend
Mar 15, 2024	36.35	36.64	36.20	36.50	36.37	11,600
Mar 14, 2024	36.79	36.90	36.37	36.46	36.33	47,000
Mar 13, 2024	36.87	37.14	36.82	36.90	36.77	147,300
Mar 12, 2024	36.77	36.94	36.74	36.90	36.77	3,300
Mar 11, 2024	36.58	36.80	36.58	36.72	36.59	4,600
Mar 08, 2024	36.73	36.83	36.71	36.74	36.61	2,600
Mar 07, 2024	36.67	36.69	36.48	36.54	36.41	7,800
Mar 06, 2024	36.71	36.91	36.44	36.44	36.31	7,300
Mar 05, 2024	36.87	37.22	36.69	36.69	36.56	9,300
Mar 04, 2024	37.32	37.36	37.02	37.08	36.95	6,800
Mar 01, 2024	37.76	37.76	37.19	37.35	37.22	15,500
Feb 29, 2024	37.50	37.82	37.47	37.54	37.41	4,600
Feb 28, 2024	37.00	37.42	37.00	37.33	37.20	5,900
Feb 27, 2024	37.19	37.24	37.09	37.24	37.11	3,300
Feb 26, 2024	37.17	37.28	37.04	37.09	36.96	7,400
Feb 23, 2024	36.94	37.41	36.94	37.30	37.17	10,300
Feb 22, 2024	37.30	37.30	36.80	37.04	36.91	23,300
Feb 21, 2024	37.51	37.51	37.35	37.50	37.37	2,000
Feb 20, 2024	37.41	37.96	37.41	37.57	37.44	5,400
Feb 16, 2024	37.72	38.03	37.65	37.71	37.57	7,500
Feb 15, 2024	37.80	38.23	37.78	38.16	38.02	15,700
Feb 14, 2024	37.75	37.87	37.46	37.87	37.73	6,400
Feb 13, 2024	37.97	37.97	37.13	37.27	37.14	3,900
Feb 12, 2024	38.00	38.71	38.00	38.60	38.46	7,800
Feb 09, 2024	37.70	37.77	37.52	37.68	37.54	18,100
Feb 08, 2024	37.26	37.63	37.19	37.62	37.48	9,000
Feb 07, 2024	37.77	37.83	37.11	37.16	37.03	9,400
Feb 06, 2024	37.35	37.77	37.10	37.69	37.55	11,300
Feb 05, 2024	37.78	37.78	37.32	37.32	37.19	6,000
Feb 02, 2024	37.93	38.25	37.76	38.09	37.95	6,700
Feb 01, 2024	37.67	38.18	37.49	38.18	38.04	22,600
Jan 31, 2024	38.43	38.49	37.62	37.62	37.48	11,000
Jan 30, 2024	38.33	38.43	38.21	38.43	38.29	4,600
Jan 29, 2024	37.93	38.37	37.93	38.35	38.21	37,200
Jan 26, 2024	38.27	38.45	38.03	38.13	37.99	7,300
Jan 25, 2024	37.88	38.10	37.82	38.08	37.94	5,000
Jan 24, 2024	38.54	38.54	37.68	37.68	37.54	3,200
Jan 23, 2024	38.46	38.75	38.18	38.31	38.17	25,600
Jan 22, 2024	38.05	38.24	37.82	38.22	38.08	7,300
Jan 19, 2024	38.35	38.35	37.76	38.02	37.88	6,100
Jan 18, 2024	37.88	38.07	37.74	38.06	37.92	6,800
Jan 17, 2024	38.29	38.45	38.29	38.45	38.31	7,700
Jan 16, 2024	38.61	38.82	38.49	38.63	38.49	11,800
Jan 12, 2024	38.84	39.00	38.56	38.66	38.52	3,400
Jan 11, 2024	38.58	38.58	38.17	38.57	38.43	10,800
Jan 10, 2024	38.50	38.70	38.43	38.70	38.56	15,800
Jan 09, 2024	38.09	38.21	37.83	38.21	38.07	10,500
Jan 08, 2024	37.44	38.32	37.44	38.32	38.18	61,600
Jan 05, 2024	37.71	38.03	37.44	37.44	37.31	94,500
Jan 04, 2024	37.60	38.00	37.60	37.80	37.66	4,700
Jan 03, 2024	38.42	38.42	37.42	37.51	37.38	11,700
Jan 02, 2024	38.01	38.71	38.01	38.59	38.45	17,300
Dec 29, 2023	38.75	38.75	38.36	38.41	38.27	5,800
Dec 28, 2023	38.81	38.81	38.73	38.79	38.65	4,300
Dec 27, 2023	38.55	38.64	38.38	38.64	38.50	70,400
Dec 26, 2023	38.26	38.59	38.20	38.55	38.41	4,800
Dec 22, 2023	38.28	38.44	38.10	38.25	38.11	71,900
Dec 21, 2023	38.11	38.20	37.73	38.03	37.89	13,800
Dec 20, 2023	38.52	38.66	37.81	37.81	37.67	5,900
Dec 19, 2023	38.14	38.71	38.14	38.71	38.57	11,500
Dec 18, 2023	37.90	38.13	37.70	37.97	37.83	5,000
Dec 18, 2023	0.116 Dividend
Dec 15, 2023	38.29	38.29	37.82	37.97	37.72	5,600
Dec 14, 2023	38.51	38.74	38.17	38.22	37.97	254,500
Dec 13, 2023	36.83	38.12	36.83	38.12	37.87	5,300
Dec 12, 2023	36.51	36.75	36.39	36.75	36.51	4,000
Dec 11, 2023	36.36	36.60	36.26	36.60	36.36	5,800
Dec 08, 2023	36.50	36.51	36.18	36.27	36.03	12,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7263-0.0059(-0.80%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD82,788.82-3,966.60(-4.57%)

Invesco S&P SmallCap Consumer Staples ETF (PSCC)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7263
-0.0059(-0.80%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
82,788.82
-3,966.60(-4.57%)