Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 36.25 | 36.37 | 36.09 | 36.17 | 36.17 | 13,100 |
| 24 May 2024 | 36.53 | 36.53 | 36.14 | 36.21 | 36.21 | 320,500 |
| 23 May 2024 | 36.52 | 36.58 | 36.20 | 36.30 | 36.30 | 11,100 |
| 22 May 2024 | 37.02 | 37.09 | 36.84 | 36.87 | 36.87 | 6,800 |
| 21 May 2024 | 36.90 | 37.14 | 36.90 | 37.14 | 37.14 | 69,700 |
| 20 May 2024 | 37.13 | 37.22 | 37.01 | 37.01 | 37.01 | 4,300 |
| 17 May 2024 | 37.22 | 37.35 | 37.17 | 37.21 | 37.21 | 9,000 |
| 16 May 2024 | 37.23 | 37.46 | 37.23 | 37.46 | 37.46 | 23,500 |
| 15 May 2024 | 37.50 | 37.51 | 37.10 | 37.16 | 37.16 | 7,200 |
| 14 May 2024 | 37.22 | 37.33 | 37.07 | 37.26 | 37.26 | 11,600 |
| 13 May 2024 | 36.84 | 37.21 | 36.84 | 37.00 | 37.00 | 5,200 |
| 10 May 2024 | 36.70 | 36.86 | 36.63 | 36.86 | 36.86 | 11,900 |
| 09 May 2024 | 36.34 | 36.81 | 36.34 | 36.81 | 36.81 | 13,300 |
| 08 May 2024 | 36.36 | 36.49 | 36.32 | 36.46 | 36.46 | 14,300 |
| 07 May 2024 | 36.50 | 36.73 | 36.50 | 36.65 | 36.65 | 3,300 |
| 06 May 2024 | 36.29 | 36.29 | 35.94 | 36.03 | 36.03 | 4,400 |
| 03 May 2024 | 36.54 | 36.54 | 35.93 | 36.14 | 36.14 | 4,100 |
| 02 May 2024 | 35.83 | 36.20 | 35.75 | 36.13 | 36.13 | 7,600 |
| 01 May 2024 | 35.42 | 35.94 | 35.42 | 35.69 | 35.69 | 18,300 |
| 30 Apr 2024 | 35.24 | 35.51 | 35.20 | 35.35 | 35.35 | 11,100 |
| 29 Apr 2024 | 35.48 | 35.71 | 35.39 | 35.56 | 35.56 | 2,600 |
| 26 Apr 2024 | 35.34 | 35.55 | 35.34 | 35.41 | 35.41 | 10,400 |
| 25 Apr 2024 | 35.50 | 35.50 | 35.37 | 35.40 | 35.40 | 4,100 |
| 24 Apr 2024 | 35.64 | 35.89 | 35.64 | 35.89 | 35.89 | 5,800 |
| 23 Apr 2024 | 35.58 | 36.12 | 35.58 | 35.95 | 35.95 | 6,400 |
| 22 Apr 2024 | 35.60 | 35.67 | 35.43 | 35.47 | 35.47 | 7,900 |
| 19 Apr 2024 | 34.87 | 35.52 | 34.87 | 35.52 | 35.52 | 3,000 |
| 18 Apr 2024 | 34.98 | 35.05 | 34.84 | 34.97 | 34.97 | 15,900 |
| 17 Apr 2024 | 35.01 | 35.25 | 34.73 | 34.77 | 34.77 | 6,900 |
| 16 Apr 2024 | 34.72 | 34.92 | 34.64 | 34.92 | 34.92 | 3,500 |
| 15 Apr 2024 | 35.19 | 35.25 | 34.86 | 34.89 | 34.89 | 78,000 |
| 12 Apr 2024 | 35.27 | 35.34 | 34.93 | 34.93 | 34.93 | 2,900 |
| 11 Apr 2024 | 35.33 | 35.55 | 35.33 | 35.36 | 35.36 | 4,600 |
| 10 Apr 2024 | 35.74 | 35.74 | 35.08 | 35.27 | 35.27 | 9,200 |
| 09 Apr 2024 | 36.36 | 36.45 | 36.22 | 36.33 | 36.33 | 17,600 |
| 08 Apr 2024 | 36.15 | 36.45 | 36.15 | 36.32 | 36.32 | 6,500 |
| 05 Apr 2024 | 36.11 | 36.11 | 35.77 | 36.00 | 36.00 | 8,500 |
| 04 Apr 2024 | 36.23 | 36.33 | 36.01 | 36.11 | 36.11 | 6,400 |
| 03 Apr 2024 | 36.30 | 36.30 | 35.86 | 36.00 | 36.00 | 7,300 |
| 02 Apr 2024 | 36.80 | 36.80 | 36.17 | 36.27 | 36.27 | 14,000 |
| 01 Apr 2024 | 37.20 | 37.20 | 36.88 | 36.88 | 36.88 | 3,900 |
| 28 Mar 2024 | 37.07 | 37.50 | 37.07 | 37.23 | 37.23 | 2,700 |
| 27 Mar 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 37.15 | 4,600 |
| 26 Mar 2024 | 36.60 | 36.67 | 36.54 | 36.55 | 36.55 | 8,600 |
| 25 Mar 2024 | 36.83 | 36.92 | 36.56 | 36.56 | 36.56 | 11,300 |
| 22 Mar 2024 | 37.13 | 37.14 | 36.75 | 36.75 | 36.75 | 7,000 |
| 21 Mar 2024 | 36.78 | 37.20 | 36.78 | 37.07 | 37.07 | 4,800 |
| 20 Mar 2024 | 36.55 | 36.86 | 36.43 | 36.80 | 36.80 | 28,000 |
| 19 Mar 2024 | 36.25 | 36.72 | 36.25 | 36.70 | 36.70 | 54,900 |
| 18 Mar 2024 | 36.30 | 36.54 | 36.25 | 36.30 | 36.30 | 2,600 |
| 18 Mar 2024 | 0.131 Dividend | |||||
| 15 Mar 2024 | 36.35 | 36.64 | 36.20 | 36.50 | 36.37 | 11,600 |
| 14 Mar 2024 | 36.79 | 36.90 | 36.37 | 36.46 | 36.33 | 47,000 |
| 13 Mar 2024 | 36.87 | 37.14 | 36.82 | 36.90 | 36.77 | 147,300 |
| 12 Mar 2024 | 36.77 | 36.94 | 36.74 | 36.90 | 36.77 | 3,300 |
| 11 Mar 2024 | 36.58 | 36.80 | 36.58 | 36.72 | 36.59 | 4,600 |
| 08 Mar 2024 | 36.73 | 36.83 | 36.71 | 36.74 | 36.61 | 2,600 |
| 07 Mar 2024 | 36.67 | 36.69 | 36.48 | 36.54 | 36.41 | 7,800 |
| 06 Mar 2024 | 36.71 | 36.91 | 36.44 | 36.44 | 36.31 | 7,300 |
| 05 Mar 2024 | 36.87 | 37.22 | 36.69 | 36.69 | 36.56 | 9,300 |
| 04 Mar 2024 | 37.32 | 37.36 | 37.02 | 37.08 | 36.95 | 6,800 |
| 01 Mar 2024 | 37.76 | 37.76 | 37.19 | 37.35 | 37.22 | 15,500 |
| 29 Feb 2024 | 37.50 | 37.82 | 37.47 | 37.54 | 37.41 | 4,600 |
| 28 Feb 2024 | 37.00 | 37.42 | 37.00 | 37.33 | 37.20 | 5,900 |
| 27 Feb 2024 | 37.19 | 37.24 | 37.09 | 37.24 | 37.11 | 3,300 |
| 26 Feb 2024 | 37.17 | 37.28 | 37.04 | 37.09 | 36.96 | 7,400 |
| 23 Feb 2024 | 36.94 | 37.41 | 36.94 | 37.30 | 37.17 | 10,300 |
| 22 Feb 2024 | 37.30 | 37.30 | 36.80 | 37.04 | 36.91 | 23,300 |
| 21 Feb 2024 | 37.51 | 37.51 | 37.35 | 37.50 | 37.37 | 2,000 |
| 20 Feb 2024 | 37.41 | 37.96 | 37.41 | 37.57 | 37.44 | 5,400 |
| 16 Feb 2024 | 37.72 | 38.03 | 37.65 | 37.71 | 37.57 | 7,500 |
| 15 Feb 2024 | 37.80 | 38.23 | 37.78 | 38.16 | 38.02 | 15,700 |
| 14 Feb 2024 | 37.75 | 37.87 | 37.46 | 37.87 | 37.73 | 6,400 |
| 13 Feb 2024 | 37.97 | 37.97 | 37.13 | 37.27 | 37.14 | 3,900 |
| 12 Feb 2024 | 38.00 | 38.71 | 38.00 | 38.60 | 38.46 | 7,800 |
| 09 Feb 2024 | 37.70 | 37.77 | 37.52 | 37.68 | 37.54 | 18,100 |
| 08 Feb 2024 | 37.26 | 37.63 | 37.19 | 37.62 | 37.48 | 9,000 |
| 07 Feb 2024 | 37.77 | 37.83 | 37.11 | 37.16 | 37.03 | 9,400 |
| 06 Feb 2024 | 37.35 | 37.77 | 37.10 | 37.69 | 37.55 | 11,300 |
| 05 Feb 2024 | 37.78 | 37.78 | 37.32 | 37.32 | 37.19 | 6,000 |
| 02 Feb 2024 | 37.93 | 38.25 | 37.76 | 38.09 | 37.95 | 6,700 |
| 01 Feb 2024 | 37.67 | 38.18 | 37.49 | 38.18 | 38.04 | 22,600 |
| 31 Jan 2024 | 38.43 | 38.49 | 37.62 | 37.62 | 37.48 | 11,000 |
| 30 Jan 2024 | 38.33 | 38.43 | 38.21 | 38.43 | 38.29 | 4,600 |
| 29 Jan 2024 | 37.93 | 38.37 | 37.93 | 38.35 | 38.21 | 37,200 |
| 26 Jan 2024 | 38.27 | 38.45 | 38.03 | 38.13 | 37.99 | 7,300 |
| 25 Jan 2024 | 37.88 | 38.10 | 37.82 | 38.08 | 37.94 | 5,000 |
| 24 Jan 2024 | 38.54 | 38.54 | 37.68 | 37.68 | 37.54 | 3,200 |
| 23 Jan 2024 | 38.46 | 38.75 | 38.18 | 38.31 | 38.17 | 25,600 |
| 22 Jan 2024 | 38.05 | 38.24 | 37.82 | 38.22 | 38.08 | 7,300 |
| 19 Jan 2024 | 38.35 | 38.35 | 37.76 | 38.02 | 37.88 | 6,100 |
| 18 Jan 2024 | 37.88 | 38.07 | 37.74 | 38.06 | 37.92 | 6,800 |
| 17 Jan 2024 | 38.29 | 38.45 | 38.29 | 38.45 | 38.31 | 7,700 |
| 16 Jan 2024 | 38.61 | 38.82 | 38.49 | 38.63 | 38.49 | 11,800 |
| 12 Jan 2024 | 38.84 | 39.00 | 38.56 | 38.66 | 38.52 | 3,400 |
| 11 Jan 2024 | 38.58 | 38.58 | 38.17 | 38.57 | 38.43 | 10,800 |
| 10 Jan 2024 | 38.50 | 38.70 | 38.43 | 38.70 | 38.56 | 15,800 |
| 09 Jan 2024 | 38.09 | 38.21 | 37.83 | 38.21 | 38.07 | 10,500 |
| 08 Jan 2024 | 37.44 | 38.32 | 37.44 | 38.32 | 38.18 | 61,600 |
| 05 Jan 2024 | 37.71 | 38.03 | 37.44 | 37.44 | 37.31 | 94,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.