Advertisement
U.S. markets closed

Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
109.04+0.87 (+0.81%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024107.50109.27107.50109.04109.044,800
Mar 27, 2024107.83108.17107.83108.17108.17400
Mar 26, 2024105.78105.78105.51105.51105.51700
Mar 25, 2024105.27105.27105.27105.27105.27200
Mar 22, 2024106.14106.51106.10106.17106.171,900
Mar 21, 2024106.30107.22106.30106.85106.85700
Mar 20, 2024104.07106.25104.07105.90105.901,100
Mar 19, 2024103.09103.95103.09103.95103.953,100
Mar 18, 2024103.98103.98103.30103.30103.30600
Mar 18, 20240.329 Dividend
Mar 15, 2024102.52103.83102.52103.82103.49700
Mar 14, 2024103.24103.24102.85102.85102.521,800
Mar 13, 2024103.53105.00103.53104.52104.191,500
Mar 12, 2024103.94104.20103.67103.74103.411,500
Mar 11, 2024103.33103.55103.18103.55103.221,900
Mar 08, 2024105.48105.48104.10104.22103.891,100
Mar 07, 2024105.12105.12104.55104.64104.312,400
Mar 06, 2024104.94104.94103.80104.29103.969,900
Mar 05, 2024106.65106.65105.48105.70105.3765,000
Mar 04, 2024106.57106.57105.96106.13105.795,200
Mar 01, 2024107.14107.33107.14107.33106.99400
Feb 29, 2024105.90106.83105.90106.83106.49600
Feb 28, 2024104.90105.18104.90104.91104.581,100
Feb 27, 2024106.26106.39106.22106.25105.911,200
Feb 26, 2024104.57105.19104.57104.61104.28700
Feb 23, 2024103.94104.99103.94104.81104.48400
Feb 22, 2024103.81103.81103.60103.61103.28300
Feb 21, 2024102.38103.14102.38103.14102.81500
Feb 20, 2024102.85103.06102.85102.93102.601,100
Feb 16, 2024105.00105.00104.14104.14103.81900
Feb 15, 2024105.45105.58105.32105.58105.25400
Feb 14, 2024103.32103.74102.46103.62103.296,800
Feb 13, 2024102.12102.57101.20102.04101.722,900
Feb 12, 2024105.67105.74105.67105.74105.40400
Feb 09, 2024102.15103.10102.15103.10102.771,100
Feb 08, 2024102.07102.07102.07102.07101.75100
Feb 07, 2024100.13100.28100.13100.1999.871,200
Feb 06, 202499.38100.1899.38100.1899.86800
Feb 05, 202499.45100.0799.4599.7099.381,000
Feb 02, 2024100.50101.54100.50101.54101.224,700
Feb 01, 2024101.74101.74101.74101.74101.42400
Jan 31, 2024101.16101.1699.2599.2598.941,200
Jan 30, 2024101.47101.61101.47101.47101.15700
Jan 29, 2024101.17102.45100.80102.45102.13700
Jan 26, 2024101.14101.18101.06101.18100.86400
Jan 25, 2024100.23100.5799.96100.57100.251,500
Jan 24, 2024101.76101.7699.0099.3999.081,000
Jan 23, 2024102.64102.64100.26100.2699.941,400
Jan 22, 2024101.70101.70101.63101.63101.31600
Jan 19, 202498.8299.2297.9499.2298.91500
Jan 18, 202497.5098.5997.5098.5998.28700
Jan 17, 202496.6397.2796.6097.2796.96700
Jan 16, 202497.6297.8997.5697.8997.582,100
Jan 12, 202498.3698.5198.3698.5198.20200
Jan 11, 2024100.23100.2399.0399.8899.56500
Jan 10, 202499.95100.5399.95100.53100.211,200
Jan 09, 2024100.08100.0899.6099.6899.361,000
Jan 08, 2024100.38100.78100.38100.69100.371,000
Jan 05, 202499.1699.1698.6398.6398.323,700
Jan 04, 202499.2699.2698.9499.0098.6911,500
Jan 03, 2024102.20102.2099.1299.1298.811,500
Jan 02, 2024103.23104.02103.14103.22102.8919,100
Dec 29, 2023104.53104.53103.67103.68103.352,300
Dec 28, 2023104.84104.84104.72104.76104.431,900
Dec 27, 2023105.17105.93105.17105.30104.971,700
Dec 26, 2023104.10105.04104.10105.04104.711,800
Dec 22, 2023103.27103.37103.27103.37103.04400
Dec 21, 2023102.81103.32102.81103.32102.99500
Dec 20, 2023102.89103.10101.30101.30100.982,100
Dec 19, 2023102.71103.29102.62103.29102.961,800
Dec 18, 2023101.00101.00100.73100.73100.411,500
Dec 18, 20230.346 Dividend
Dec 15, 2023103.09103.09101.04101.49100.8215,300
Dec 14, 2023102.00102.84102.00102.84102.161,000
Dec 13, 202397.2198.5797.2198.5797.92600
Dec 12, 202395.7795.7795.4895.4894.85600
Dec 11, 202395.6596.4295.6596.3895.75700
Dec 08, 202394.9995.3494.8995.3494.711,400
Dec 07, 202394.4294.9894.4294.9894.36700
Dec 06, 202393.5494.5293.5493.7993.17400
Dec 05, 202392.8492.9492.8492.8892.27600
Dec 04, 202394.4994.5994.3694.5993.97900
Dec 01, 202392.9693.4192.9393.4192.80600
Nov 30, 202390.0790.1690.0790.1589.56800
Nov 29, 202390.3490.3490.2490.2589.66700
Nov 28, 202389.5389.5389.4489.4488.85400
Nov 27, 202389.1289.3089.1289.1388.5410,800
Nov 24, 202389.6689.6689.6689.6689.07100
Nov 22, 202389.5789.5788.8588.8688.285,400
Nov 21, 202388.4488.5388.4488.5387.951,000
Nov 20, 202390.0190.0189.9189.9189.32500
Nov 17, 202388.7789.5388.7789.5388.94800
Nov 16, 202388.5288.5287.8187.8887.30500
Nov 15, 202388.8789.8288.8789.8289.23700
Nov 14, 202388.6088.9288.6088.9288.346,500
Nov 13, 202383.8283.8283.5183.5182.96900
Nov 10, 202383.7683.9683.7683.9683.41400
Nov 09, 202384.2484.2482.8282.9182.37500
Nov 08, 202384.3484.3484.3484.3483.79100
Nov 07, 202385.3485.5285.2785.4984.93700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...