Invesco S&P SmallCap Consumer Staples ETF (PSCC) Historical Stock Data
35.99 ↓0.66 (-1.81%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSCC is down -0.07% a day on average. There have been 13 days where Invesco S&P SmallCap Consumer Staples ETF closed green and 17 days where PSCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 36.50 | 36.65 | ↑$0.15 (0.42%) | 36.50 | 36.73 | 3.33K |
| 2024-05-06 | 36.29 | 36.03 | ↓$0.26 (-0.72%) | 35.94 | 36.29 | 4.35K |
| 2024-05-03 | 36.54 | 36.14 | ↓$0.40 (-1.09%) | 35.93 | 36.54 | 4.13K |
| 2024-05-02 | 35.83 | 36.13 | ↑$0.30 (0.84%) | 35.75 | 36.20 | 7.56K |
| 2024-05-01 | 35.42 | 35.69 | ↑$0.27 (0.78%) | 35.42 | 35.94 | 17.61K |
| 2024-04-30 | 35.24 | 35.35 | ↑$0.11 (0.31%) | 35.24 | 35.51 | 11.13K |
| 2024-04-29 | 35.48 | 35.56 | ↑$0.08 (0.23%) | 35.39 | 35.71 | 2.61K |
| 2024-04-26 | 35.46 | 35.41 | ↓$0.05 (-0.15%) | 35.39 | 35.55 | 10.44K |
| 2024-04-25 | 35.50 | 35.40 | ↓$0.10 (-0.27%) | 35.37 | 35.50 | 4.07K |
| 2024-04-24 | 35.64 | 35.89 | ↑$0.26 (0.72%) | 35.64 | 35.89 | 5.84K |
| 2024-04-23 | 35.58 | 35.95 | ↑$0.37 (1.04%) | 35.58 | 36.12 | 6.89K |
| 2024-04-22 | 35.60 | 35.47 | ↓$0.13 (-0.36%) | 35.43 | 35.67 | 7.87K |
| 2024-04-19 | 34.87 | 35.52 | ↑$0.65 (1.87%) | 34.87 | 35.52 | 3.03K |
| 2024-04-18 | 34.98 | 34.97 | ↓$0.01 (-0.02%) | 34.84 | 35.05 | 15.95K |
| 2024-04-17 | 35.25 | 34.77 | ↓$0.48 (-1.36%) | 34.73 | 35.25 | 6.94K |
| 2024-04-16 | 34.72 | 34.92 | ↑$0.20 (0.57%) | 34.64 | 34.92 | 3.46K |
| 2024-04-15 | 35.19 | 34.89 | ↓$0.30 (-0.86%) | 34.86 | 35.25 | 78.01K |
| 2024-04-12 | 35.27 | 34.93 | ↓$0.34 (-0.97%) | 34.93 | 35.34 | 2.89K |
| 2024-04-11 | 35.33 | 35.36 | ↑$0.03 (0.08%) | 35.33 | 35.55 | 4.63K |
| 2024-04-10 | 35.74 | 35.27 | ↓$0.47 (-1.32%) | 35.08 | 35.74 | 9.16K |
| 2024-04-09 | 36.36 | 36.33 | ↓$0.03 (-0.09%) | 36.22 | 36.45 | 17.55K |
| 2024-04-08 | 36.15 | 36.32 | ↑$0.17 (0.47%) | 36.15 | 36.45 | 6.51K |
| 2024-04-05 | 36.11 | 36.00 | ↓$0.11 (-0.30%) | 35.77 | 36.11 | 8.47K |
| 2024-04-04 | 36.23 | 36.11 | ↓$0.12 (-0.33%) | 36.03 | 36.33 | 6.42K |
| 2024-04-03 | 36.30 | 36.00 | ↓$0.30 (-0.83%) | 35.86 | 36.30 | 7.27K |
| 2024-04-02 | 36.80 | 36.27 | ↓$0.53 (-1.45%) | 36.18 | 36.80 | 13.99K |
| 2024-04-01 | 37.20 | 36.88 | ↓$0.32 (-0.86%) | 36.88 | 37.20 | 3.94K |
| 2024-03-28 | 37.07 | 37.23 | ↑$0.16 (0.43%) | 37.07 | 37.50 | 2.66K |
| 2024-03-27 | 36.65 | 37.15 | ↑$0.50 (1.36%) | 36.65 | 37.15 | 4.59K |
| 2024-03-26 | 36.61 | 36.55 | ↓$0.05 (-0.14%) | 36.54 | 36.67 | 8.78K |
Create an account or log in to view more rows.
$PSCC To the moon!!
$PSCC Up! Up! Up! Up! Up! Up! Up!
$PSCC cup and handle dont play
$PSCC take us to the moon
lets goooooo
$PSCC why spike ?
$PSCC to the moon
$PSCC hot trash
$PSCC BULLS ALPHA
BEARS BETA
$PSCC take what we can get
$PSCC great sale!!!! Buy buy buy