Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

105.85 -1.47 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 99.97 100.32 99.69 100.32 825 +0.82(+0.83%)
Jun 27, 2024 99.05 99.50 99.05 99.50 1,482 +0.44(+0.44%)
Jun 26, 2024 99.38 99.75 99.06 99.06 1,026 -0.71(-0.71%)
Jun 25, 2024 100.40 100.40 99.76 99.77 825 -2.02(-1.98%)
Jun 24, 2024 101.82 101.82 101.75 101.78 471 +0.89(+0.88%)
Jun 21, 2024 100.61 100.90 100.61 100.90 409 +0.21(+0.21%)
Jun 20, 2024 100.91 102.02 100.69 100.69 1,448 -1.05(-1.03%)
Jun 18, 2024 102.20 102.20 101.60 101.74 979 -0.34(-0.33%)
Jun 17, 2024 100.06 102.08 100.06 102.08 486 +1.51(+1.51%)
Jun 14, 2024 100.37 100.57 100.37 100.57 349 -1.85(-1.81%)
Jun 13, 2024 102.42 102.42 101.99 102.42 743 -1.47(-1.41%)
Jun 12, 2024 104.32 104.32 103.89 103.89 592 +1.96(+1.93%)
Jun 11, 2024 101.81 101.92 101.81 101.92 171 -0.37(-0.36%)
Jun 10, 2024 102.09 102.29 102.09 102.29 2,682 -0.60(-0.59%)
Jun 07, 2024 103.10 103.23 102.89 102.89 293 -1.18(-1.14%)
Jun 06, 2024 104.56 104.56 104.08 104.08 1,528 -1.03(-0.98%)
Jun 05, 2024 105.11 105.11 105.11 105.11 406 +1.07(+1.03%)
Jun 04, 2024 104.11 104.12 104.03 104.03 18,368 -2.15(-2.02%)
Jun 03, 2024 106.14 106.18 106.14 106.18 357 +1.05(+1.00%)
May 31, 2024 104.52 105.13 104.49 105.13 635 +1.42(+1.37%)
May 30, 2024 103.56 103.71 103.55 103.71 5,413 +1.07(+1.04%)
May 29, 2024 101.47 102.64 101.47 102.64 476 -0.38(-0.37%)
May 28, 2024 102.84 103.66 102.77 103.02 2,146 +0.28(+0.27%)
May 24, 2024 101.68 102.74 101.68 102.74 59,075 +1.44(+1.42%)
May 23, 2024 102.23 102.23 101.30 101.30 248 -0.59(-0.58%)
May 22, 2024 102.16 102.16 101.84 101.89 1,030 -1.72(-1.66%)
May 21, 2024 103.63 103.63 103.61 103.61 476 -0.58(-0.56%)
May 20, 2024 104.56 104.64 104.14 104.19 385 -0.10(-0.10%)
May 17, 2024 104.29 104.29 104.29 104.29 100 -0.61(-0.58%)
May 16, 2024 104.90 104.90 104.90 104.90 190 -1.28(-1.21%)
May 15, 2024 106.18 106.18 106.16 106.18 209 +0.10(+0.09%)
May 14, 2024 106.72 106.72 105.95 106.08 964 +1.28(+1.22%)
May 13, 2024 104.80 104.80 104.80 104.80 132 +0.99(+0.95%)
May 10, 2024 104.81 104.81 103.82 103.82 227 -0.37(-0.35%)
May 09, 2024 103.67 104.19 103.67 104.19 1,095 +1.30(+1.26%)
May 08, 2024 102.09 102.89 102.09 102.89 1,241 -0.42(-0.41%)
May 07, 2024 104.36 104.42 103.31 103.31 632 -0.42(-0.41%)
May 06, 2024 103.73 103.73 103.73 103.73 93 +1.18(+1.15%)
May 03, 2024 103.37 103.37 102.50 102.56 745 +0.98(+0.97%)
May 02, 2024 101.10 101.57 101.03 101.57 3,364 +2.05(+2.06%)
May 01, 2024 99.52 99.52 99.52 99.52 136 -0.53(-0.53%)
Apr 30, 2024 101.30 101.30 100.05 100.05 1,005 -2.24(-2.19%)
Apr 29, 2024 102.19 102.30 102.01 102.29 1,823 +0.62(+0.61%)
Apr 26, 2024 101.68 101.68 101.68 101.68 100 +1.77(+1.77%)
Apr 25, 2024 98.95 100.02 98.95 99.91 3,141 -0.53(-0.53%)
Apr 24, 2024 100.01 100.44 100.01 100.44 1,617 -0.45(-0.45%)
Apr 23, 2024 100.17 100.89 100.17 100.89 505 +2.89(+2.95%)
Apr 22, 2024 97.74 98.00 97.74 98.00 152 +1.31(+1.36%)
Apr 19, 2024 96.11 96.70 96.10 96.69 748 +0.63(+0.66%)
Apr 18, 2024 96.67 96.67 96.06 96.06 273 -0.05(-0.05%)
Apr 17, 2024 96.18 96.18 96.11 96.11 729 -0.86(-0.89%)
Apr 16, 2024 96.76 97.19 96.68 96.97 50,931 -0.35(-0.36%)
Apr 15, 2024 97.17 97.32 97.17 97.32 264 -0.88(-0.89%)
Apr 12, 2024 98.20 98.20 98.20 98.20 207 -2.09(-2.09%)
Apr 11, 2024 100.21 100.48 100.21 100.29 1,077 +0.16(+0.16%)
Apr 10, 2024 100.76 101.07 99.87 100.14 2,236 -3.22(-3.12%)
Apr 09, 2024 103.42 103.42 102.96 103.36 3,337 -0.04(-0.04%)
Apr 08, 2024 103.52 103.52 103.37 103.40 756 +0.21(+0.20%)
Apr 05, 2024 102.97 103.19 102.97 103.19 441 -0.09(-0.09%)
Apr 04, 2024 105.33 105.33 103.28 103.28 292 -1.95(-1.85%)
Apr 03, 2024 104.60 105.23 104.60 105.23 320 +0.26(+0.25%)
Apr 02, 2024 106.63 106.63 104.39 104.97 1,260 -3.17(-2.94%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.