Advertisement
U.S. Markets open in 5 hrs 5 mins

Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
110.50+1.69 (+1.55%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024------
Oct 16, 2024------
Oct 15, 2024109.66109.66108.81108.81108.81400
Oct 14, 2024107.73107.73107.73107.73107.73300
Oct 11, 2024105.81106.99105.81106.95106.95500
Oct 10, 2024105.75105.75105.65105.65105.65400
Oct 09, 2024106.31106.31106.31106.31106.31100
Oct 08, 2024107.05107.05106.76106.76106.76200
Oct 07, 2024106.67106.67106.67106.67106.67200
Oct 04, 2024108.39108.62108.39108.62108.62300
Oct 03, 2024107.54107.54106.93107.00107.00300
Oct 02, 2024108.15108.15108.15108.15108.15100
Oct 01, 2024109.19109.19109.19109.19109.19200
Sep 30, 2024110.90110.90110.90110.90110.90200
Sep 27, 2024111.05111.05111.05111.05111.05100
Sep 26, 2024109.82109.82109.64109.71109.71800
Sep 25, 2024108.86108.86108.17108.17108.17200
Sep 24, 2024109.82109.82109.82109.82109.82100
Sep 23, 2024109.94109.94108.52109.25109.25900
Sep 20, 2024110.19110.36109.83109.83109.831,600
Sep 19, 2024111.19111.44111.19111.44111.44500
Sep 18, 2024110.73110.73108.98108.98108.98200
Sep 17, 2024108.96108.96108.61108.90108.90800
Sep 16, 2024107.04107.57107.04107.43107.43700
Sep 13, 2024107.04107.04107.04107.04107.04200
Sep 12, 2024103.07103.24102.83103.07103.072,100
Sep 11, 202499.89101.3299.89101.32101.32300
Sep 10, 2024100.90101.35100.90101.35101.351,300
Sep 09, 2024101.69101.69101.69101.69101.69200
Sep 06, 2024102.36102.36102.36102.36102.36200
Sep 05, 2024103.70103.70103.70103.70103.70100
Sep 04, 2024104.14104.59104.14104.59104.59600
Sep 03, 2024105.20105.20104.66104.66104.66200
Aug 30, 2024106.51107.02106.51107.02107.02200
Aug 29, 2024107.37107.45106.63106.63106.631,300
Aug 28, 2024107.23107.23106.38106.58106.58800
Aug 27, 2024107.93107.93107.93107.93107.93100
Aug 26, 2024108.40108.45108.40108.45108.45200
Aug 23, 2024108.51108.51108.40108.40108.40300
Aug 22, 2024104.90105.02104.90105.02105.02200
Aug 21, 2024106.97106.97106.91106.91106.91300
Aug 20, 2024105.82105.82104.72104.78104.78900
Aug 19, 2024105.73105.75105.73105.75105.75100
Aug 16, 2024105.20105.32104.87104.94104.941,100
Aug 15, 2024104.25105.49104.25105.30105.301,500
Aug 14, 2024102.07102.07102.02102.02102.02300
Aug 13, 2024103.06103.46103.06103.46103.464,600
Aug 12, 2024101.19101.19101.19101.19101.19300
Aug 09, 2024102.24102.24102.24102.24102.24300
Aug 08, 2024101.74102.65101.74102.58102.581,300
Aug 07, 2024104.15104.1599.5599.5599.551,500
Aug 06, 2024101.96101.99101.96101.99101.99300
Aug 05, 202497.44102.0597.44100.99100.994,800
Aug 02, 2024104.28104.28103.02103.77103.772,800
Aug 01, 2024107.84108.20107.80107.80107.80700
Jul 31, 2024112.28114.00111.39111.39111.391,300
Jul 30, 2024110.02110.69110.02110.69110.69900
Jul 29, 2024109.46109.64109.46109.64109.64600
Jul 26, 2024107.59108.90107.59108.90108.90400
Jul 25, 2024104.18106.33104.18105.67105.67900
Jul 24, 2024105.87105.87104.07104.07104.07600
Jul 23, 2024106.01106.54106.00106.34106.34700
Jul 22, 2024104.36105.89104.36105.89105.89400
Jul 19, 2024105.55105.55104.62104.62104.62400
Jul 18, 2024107.18107.18105.58105.58105.58800
Jul 17, 2024107.38107.38107.18107.18107.18400
Jul 16, 2024107.41107.67107.31107.67107.67400
Jul 15, 2024103.40103.76103.15103.15103.15700
Jul 12, 2024103.52103.52103.09103.09103.09500
Jul 11, 202499.58102.5299.58102.46102.46400
Jul 10, 202497.4697.9797.4697.9797.97100
Jul 09, 202497.3497.3497.3497.3497.34100
Jul 08, 202498.9698.9698.9698.9698.96200
Jul 05, 202497.9597.9597.9597.9597.95300
Jul 03, 202499.5499.5498.8198.8198.81500
Jul 02, 202498.5998.7398.5998.7398.73300
Jul 01, 202498.9299.0198.9299.0199.01900
Jun 28, 2024100.40100.75100.11100.75100.75800
Jun 27, 202499.4799.9299.4799.9299.921,500
Jun 26, 202499.80100.1799.4899.4899.481,000
Jun 25, 2024100.83100.83100.18100.19100.19800
Jun 24, 2024102.25102.25102.18102.22102.22500
Jun 21, 2024101.37101.66101.37101.66101.66400
Jun 20, 2024101.67102.79101.45101.45101.451,400
Jun 18, 2024102.97102.97102.37102.51102.511,000
Jun 17, 2024100.82102.85100.82102.85102.85500
Jun 14, 2024101.13101.33101.13101.33101.33300
Jun 13, 2024103.20103.20102.76103.19103.19700
Jun 12, 2024105.11105.11104.67104.67104.67600
Jun 11, 2024102.58102.69102.58102.69102.69200
Jun 10, 2024102.86103.06102.86103.06103.062,700
Jun 07, 2024103.88104.00103.67103.67103.67300
Jun 06, 2024105.35105.35104.86104.86104.861,500
Jun 05, 2024105.90105.90105.90105.90105.90400
Jun 04, 2024104.89104.91104.82104.82104.8218,200
Jun 03, 2024106.95106.98106.95106.98106.98400
May 31, 2024105.31105.93105.28105.93105.93600
May 30, 2024104.34104.49104.33104.49104.495,400
May 29, 2024102.24103.41102.24103.41103.41500
May 28, 2024103.62104.44103.55103.80103.802,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...