Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

105.93 +1.44 (+1.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 79.69 79.75 79.69 79.73 647 +0.61(+0.77%)
Oct 30, 2023 78.66 79.12 78.66 79.12 366 +0.63(+0.80%)
Oct 27, 2023 78.42 78.49 78.42 78.49 240 -0.82(-1.03%)
Oct 26, 2023 79.51 79.51 79.30 79.30 236 -0.07(-0.08%)
Oct 25, 2023 79.54 79.57 79.37 79.37 1,205 -0.34(-0.43%)
Oct 24, 2023 79.85 79.85 79.69 79.71 718 +0.26(+0.33%)
Oct 23, 2023 79.44 79.44 79.44 79.44 43 -1.02(-1.27%)
Oct 20, 2023 80.86 80.88 80.47 80.47 384 -0.38(-0.47%)
Oct 19, 2023 81.75 82.26 80.84 80.84 997 -1.40(-1.70%)
Oct 18, 2023 82.24 82.24 82.24 82.24 2 -1.16(-1.39%)
Oct 17, 2023 83.50 83.50 83.40 83.40 231 +1.39(+1.70%)
Oct 16, 2023 81.82 82.00 81.82 82.00 263 +2.01(+2.52%)
Oct 13, 2023 80.29 80.29 79.99 79.99 239 -0.45(-0.56%)
Oct 12, 2023 81.73 81.73 80.15 80.44 3,720 -2.36(-2.85%)
Oct 11, 2023 83.09 83.12 82.41 82.80 6,183 -0.08(-0.10%)
Oct 10, 2023 83.37 83.41 82.88 82.88 649 +1.44(+1.76%)
Oct 09, 2023 80.75 81.52 80.75 81.44 1,836 +0.63(+0.78%)
Oct 06, 2023 80.02 81.21 80.02 80.81 425 +0.21(+0.26%)
Oct 05, 2023 80.76 80.76 80.56 80.60 998 -1.18(-1.44%)
Oct 04, 2023 81.58 81.91 81.44 81.78 818 +0.34(+0.42%)
Oct 03, 2023 81.71 81.71 81.29 81.44 3,936 -2.12(-2.53%)
Oct 02, 2023 83.56 83.56 83.56 83.56 91 -0.85(-1.01%)
Sep 29, 2023 85.41 85.41 84.32 84.41 963 +0.07(+0.08%)
Sep 28, 2023 83.85 84.54 83.85 84.34 2,431 +1.68(+2.03%)
Sep 27, 2023 82.66 82.70 82.66 82.66 55,497 +0.65(+0.79%)
Sep 26, 2023 82.02 82.02 82.02 82.02 91 -1.46(-1.75%)
Sep 25, 2023 82.53 83.60 83.48 83.48 902 +0.14(+0.16%)
Sep 22, 2023 83.34 83.34 83.34 83.34 172 -0.46(-0.54%)
Sep 21, 2023 83.98 83.98 83.75 83.80 524 -1.33(-1.56%)
Sep 20, 2023 85.94 86.39 85.13 85.13 899 -0.53(-0.62%)
Sep 19, 2023 85.59 85.66 85.53 85.66 1,655 -0.03(-0.03%)
Sep 18, 2023 85.93 85.99 85.68 85.68 2,371 -0.90(-1.04%)
Sep 15, 2023 86.58 86.58 86.58 86.58 100 -1.31(-1.49%)
Sep 14, 2023 87.87 87.89 87.87 87.89 134 +2.03(+2.36%)
Sep 13, 2023 85.86 85.86 85.86 85.86 3 -0.78(-0.90%)
Sep 12, 2023 87.34 87.34 86.64 86.64 427 -0.51(-0.59%)
Sep 11, 2023 87.60 87.60 87.16 87.16 626 -0.31(-0.35%)
Sep 08, 2023 87.46 87.46 87.46 87.46 100 -0.76(-0.86%)
Sep 07, 2023 88.22 88.22 88.22 88.22 111 -0.21(-0.24%)
Sep 06, 2023 88.40 88.43 88.40 88.43 254 -0.30(-0.34%)
Sep 05, 2023 89.06 89.06 88.74 88.74 302 -3.81(-4.11%)
Sep 01, 2023 92.55 92.55 92.55 92.55 134 +1.32(+1.45%)
Aug 31, 2023 91.53 91.60 91.22 91.22 538 +0.60(+0.66%)
Aug 30, 2023 90.48 90.83 90.48 90.63 1,411 +0.47(+0.52%)
Aug 29, 2023 89.90 90.16 89.90 90.16 732 +1.48(+1.67%)
Aug 28, 2023 88.86 88.86 88.68 88.68 260 +0.69(+0.78%)
Aug 25, 2023 88.64 88.64 87.92 87.99 572 -0.43(-0.48%)
Aug 24, 2023 88.41 88.41 88.41 88.41 110 -1.10(-1.23%)
Aug 23, 2023 88.48 89.73 88.48 89.51 457 +0.81(+0.92%)
Aug 22, 2023 88.52 88.70 88.40 88.70 1,930 -0.88(-0.98%)
Aug 21, 2023 90.19 90.19 89.58 89.58 288 -0.67(-0.74%)
Aug 18, 2023 89.01 90.25 89.01 90.25 243 +0.80(+0.89%)
Aug 17, 2023 91.25 91.25 89.41 89.46 981 -1.92(-2.10%)
Aug 16, 2023 91.38 91.38 91.38 91.38 244 -1.46(-1.57%)
Aug 15, 2023 92.90 92.90 92.72 92.83 664 -0.49(-0.52%)
Aug 14, 2023 92.82 93.32 92.82 93.32 2,999 +0.29(+0.31%)
Aug 11, 2023 93.09 93.09 93.03 93.03 159 -0.25(-0.27%)
Aug 10, 2023 93.28 93.28 93.28 93.28 144 -0.69(-0.73%)
Aug 09, 2023 93.90 93.96 93.80 93.96 1,033 -0.84(-0.89%)
Aug 08, 2023 94.74 94.81 94.74 94.81 384 -0.69(-0.72%)
Aug 07, 2023 95.42 95.50 95.42 95.50 503 +0.36(+0.38%)
Aug 04, 2023 95.13 95.13 95.13 95.13 100 +0.42(+0.44%)
Aug 03, 2023 93.96 94.71 93.96 94.71 414 +0.43(+0.45%)
Aug 02, 2023 94.13 94.28 94.13 94.28 357 -0.67(-0.70%)
Aug 01, 2023 95.06 95.06 94.95 94.95 434 -0.17(-0.18%)
Jul 31, 2023 95.08 95.12 94.72 95.12 1,033 +0.83(+0.88%)
Jul 28, 2023 94.45 94.45 94.29 94.29 1,059 +1.28(+1.38%)
Jul 27, 2023 94.31 94.31 93.01 93.01 513 -1.04(-1.11%)
Jul 26, 2023 93.41 94.05 93.41 94.05 498 +0.94(+1.00%)
Jul 25, 2023 93.17 93.25 93.12 93.12 2,357 -0.12(-0.13%)
Jul 24, 2023 93.24 93.24 93.24 93.24 560 +0.84(+0.90%)
Jul 21, 2023 93.88 93.88 92.40 92.40 368 -0.93(-1.00%)
Jul 20, 2023 93.33 93.33 93.33 93.33 158 -1.22(-1.29%)
Jul 19, 2023 94.60 94.60 94.55 94.55 257 +0.85(+0.91%)
Jul 18, 2023 94.01 94.09 93.70 93.70 730 +0.91(+0.98%)
Jul 17, 2023 93.15 93.16 92.79 92.79 377 +0.20(+0.21%)
Jul 14, 2023 92.33 92.59 92.33 92.59 294 -0.64(-0.68%)
Jul 13, 2023 93.29 93.29 92.73 93.23 2,384 +0.20(+0.21%)
Jul 12, 2023 93.17 93.35 93.03 93.03 1,903 +1.11(+1.21%)
Jul 11, 2023 91.78 91.96 91.77 91.92 1,061 +1.19(+1.31%)
Jul 10, 2023 90.26 90.73 90.26 90.73 2,802 +1.60(+1.80%)
Jul 07, 2023 89.62 89.77 89.13 89.13 2,285 +0.76(+0.86%)
Jul 06, 2023 88.75 88.75 88.37 88.37 514 -1.51(-1.68%)
Jul 05, 2023 90.16 90.20 89.88 89.88 577 -1.63(-1.78%)
Jul 03, 2023 91.53 91.85 91.16 91.51 1,527 +0.72(+0.79%)
Jun 30, 2023 90.78 91.17 90.78 90.79 1,892 +0.11(+0.12%)
Jun 29, 2023 90.60 90.83 90.52 90.68 569 +1.26(+1.41%)
Jun 28, 2023 89.42 89.42 89.42 89.42 188 -0.14(-0.16%)
Jun 27, 2023 88.40 89.71 88.40 89.56 799 +2.08(+2.38%)
Jun 26, 2023 87.47 87.47 87.47 87.47 321 +0.52(+0.60%)
Jun 23, 2023 87.55 87.55 86.85 86.95 2,888 -1.16(-1.32%)
Jun 22, 2023 88.61 88.92 88.12 88.12 10,169 -0.85(-0.95%)
Jun 21, 2023 89.02 89.28 88.96 88.96 476 +0.44(+0.49%)
Jun 20, 2023 88.49 88.57 88.49 88.53 2,033 +0.11(+0.13%)
Jun 16, 2023 89.95 89.95 88.42 88.42 1,098 -1.01(-1.13%)
Jun 15, 2023 88.85 89.42 88.85 89.42 374 +2.70(+3.11%)
May 08, 2023 86.58 86.73 86.41 86.73 686 +0.20(+0.24%)
May 05, 2023 86.05 86.52 86.05 86.52 1,321 +1.72(+2.03%)
May 04, 2023 85.52 85.52 84.80 84.80 1,189 -0.93(-1.08%)
May 03, 2023 85.73 85.73 85.73 85.73 1,007 -0.35(-0.40%)
May 02, 2023 84.96 86.07 84.96 86.07 2,626 -0.90(-1.03%)
May 01, 2023 87.82 87.82 86.79 86.97 4,084 -0.42(-0.48%)
Apr 28, 2023 86.99 87.39 86.99 87.39 1,753 +1.23(+1.42%)
Apr 27, 2023 85.03 86.16 85.03 86.16 1,590 +1.14(+1.34%)
Apr 26, 2023 85.08 85.60 84.69 85.03 2,784 -0.41(-0.47%)
Apr 25, 2023 86.92 87.13 85.35 85.43 2,079 -2.42(-2.76%)
Apr 24, 2023 87.31 87.85 86.92 87.85 3,936 +1.03(+1.18%)
Apr 21, 2023 86.79 86.82 86.79 86.82 1,118 +0.00(+0.00%)
Apr 20, 2023 86.72 87.76 86.52 86.82 4,839 -0.16(-0.18%)
Apr 19, 2023 87.09 87.09 86.98 86.98 978 -0.07(-0.08%)
Apr 18, 2023 86.82 87.05 86.82 87.05 497 +0.89(+1.04%)
Apr 17, 2023 85.75 86.16 85.75 86.16 2,394 -0.06(-0.07%)
Apr 14, 2023 86.65 86.65 86.22 86.22 1,103 +0.02(+0.02%)
Apr 13, 2023 86.12 86.38 86.12 86.20 694 +0.45(+0.53%)
Apr 12, 2023 86.51 86.60 85.75 85.75 587 -1.40(-1.61%)
Apr 11, 2023 85.69 87.15 85.69 87.15 5,676 +1.67(+1.95%)
Apr 10, 2023 83.41 85.48 83.41 85.48 582 +1.63(+1.94%)
Apr 06, 2023 84.46 84.46 83.52 83.85 1,096 -0.79(-0.94%)
Apr 05, 2023 84.47 84.64 84.47 84.64 626 -1.18(-1.38%)
Apr 04, 2023 87.86 87.86 85.50 85.83 44,764 -1.85(-2.11%)
Apr 03, 2023 87.26 87.67 86.97 87.67 2,164 +0.14(+0.16%)
Mar 31, 2023 86.67 87.53 86.67 87.53 1,967 +2.15(+2.51%)
Mar 30, 2023 85.83 85.83 85.38 85.38 763 +0.30(+0.35%)
Mar 29, 2023 85.82 85.82 84.61 85.09 620 +0.28(+0.33%)
Mar 28, 2023 84.81 84.81 84.81 84.81 128 +0.46(+0.55%)
Mar 27, 2023 83.96 84.41 83.91 84.34 641 +0.29(+0.35%)
Mar 24, 2023 82.90 84.05 82.90 84.05 1,180 +0.32(+0.39%)
Mar 23, 2023 84.80 84.80 83.73 83.73 2,748 -0.59(-0.69%)
Mar 22, 2023 85.86 85.86 84.31 84.31 343 -1.55(-1.81%)
Mar 21, 2023 85.87 85.87 85.87 85.87 274 +1.26(+1.49%)
Mar 20, 2023 84.25 85.20 84.25 84.60 1,843 +0.70(+0.84%)
Mar 17, 2023 84.03 84.06 83.90 83.90 498 -1.98(-2.31%)
Mar 16, 2023 85.30 85.88 85.30 85.88 826 +1.83(+2.17%)
Mar 15, 2023 82.76 84.20 82.76 84.06 1,996 -0.66(-0.78%)
Mar 14, 2023 85.44 85.89 84.54 84.72 2,960 +1.06(+1.27%)
Mar 13, 2023 84.24 84.27 83.65 83.65 650 -2.12(-2.47%)
Mar 10, 2023 86.64 86.64 85.62 85.77 1,769 -2.35(-2.66%)
Mar 09, 2023 89.14 89.14 88.12 88.12 1,465 -1.49(-1.67%)
Mar 08, 2023 89.12 89.61 89.12 89.61 316 +0.32(+0.36%)
Mar 07, 2023 89.38 89.38 89.28 89.29 1,050 +0.00(+0.00%)
Mar 06, 2023 90.58 90.58 88.99 89.29 42,161 -2.02(-2.21%)
Mar 03, 2023 91.44 91.44 91.31 91.31 509 +1.10(+1.22%)
Mar 02, 2023 89.12 90.41 89.12 90.21 373 +0.55(+0.61%)
Mar 01, 2023 89.72 90.20 89.07 89.66 7,214 -0.55(-0.61%)
Feb 28, 2023 90.63 91.07 90.21 90.21 2,470 +0.23(+0.26%)
Feb 27, 2023 90.13 90.13 89.98 89.98 291 -0.02(-0.02%)
Feb 24, 2023 89.49 89.99 89.49 89.99 850 -1.05(-1.15%)
Feb 23, 2023 90.04 91.04 90.01 91.04 358 +0.41(+0.45%)
Feb 22, 2023 90.67 90.67 90.63 90.63 237 +0.90(+1.00%)
Feb 21, 2023 92.12 92.12 89.73 89.73 1,324 -3.52(-3.78%)
Feb 17, 2023 92.91 93.32 92.91 93.25 1,767 -0.15(-0.16%)
Feb 16, 2023 94.33 94.34 93.41 93.41 530 -0.36(-0.38%)
Feb 15, 2023 93.77 93.77 93.77 93.77 238 +0.82(+0.88%)
Feb 14, 2023 93.07 93.07 92.01 92.95 5,033 +0.10(+0.11%)
Feb 13, 2023 92.50 92.84 92.50 92.84 618 +1.99(+2.19%)
Feb 10, 2023 90.59 90.86 90.59 90.86 1,047 -0.54(-0.59%)
Feb 09, 2023 91.76 91.76 91.39 91.39 523 -0.50(-0.54%)
Feb 08, 2023 91.90 91.90 91.85 91.89 1,275 -2.04(-2.17%)
Feb 07, 2023 92.70 93.96 92.70 93.94 1,721 +0.40(+0.43%)
Feb 06, 2023 93.79 93.79 93.53 93.53 972 -1.86(-1.94%)
Feb 03, 2023 95.02 96.44 95.02 95.39 1,186 -0.81(-0.84%)
Feb 02, 2023 94.46 96.20 94.46 96.20 7,039 +2.77(+2.96%)
Feb 01, 2023 91.60 93.43 90.68 93.43 11,766 +2.00(+2.19%)
Jan 31, 2023 90.00 91.47 90.00 91.43 2,273 +2.43(+2.73%)
Jan 30, 2023 89.27 89.27 89.00 89.00 787 -0.76(-0.84%)
Jan 27, 2023 89.54 89.76 89.54 89.76 740 +0.74(+0.83%)
Jan 26, 2023 88.82 89.02 88.21 89.02 442 +0.89(+1.01%)
Jan 25, 2023 87.20 88.13 87.20 88.13 3,700 +0.90(+1.03%)
Jan 24, 2023 87.33 87.33 87.17 87.23 507 -0.38(-0.43%)
Jan 23, 2023 86.64 87.61 86.64 87.61 647 +1.60(+1.87%)
Jan 20, 2023 84.35 86.01 84.16 86.01 2,149 +1.78(+2.12%)
Jan 19, 2023 83.76 84.33 83.68 84.23 1,787 -1.08(-1.27%)
Jan 18, 2023 86.91 86.91 85.22 85.31 2,217 -1.08(-1.25%)
Jan 17, 2023 86.66 86.66 86.23 86.39 858 -0.68(-0.78%)
Jan 13, 2023 86.67 87.10 86.67 87.07 753 +0.46(+0.53%)
Jan 12, 2023 86.17 86.61 85.95 86.61 629 +0.66(+0.76%)
Jan 11, 2023 85.81 85.95 85.81 85.95 580 +1.49(+1.77%)
Jan 10, 2023 82.82 84.46 82.82 84.46 1,401 +1.59(+1.92%)
Jan 09, 2023 83.03 83.26 82.87 82.87 2,041 +0.75(+0.91%)
Jan 06, 2023 82.18 82.18 82.09 82.12 768 +1.93(+2.41%)
Jan 05, 2023 79.99 80.19 79.99 80.19 2,670 -0.04(-0.04%)
Jan 04, 2023 79.33 80.23 79.33 80.23 487 +2.19(+2.80%)
Jan 03, 2023 78.18 78.18 78.04 78.04 259 +0.47(+0.61%)
Dec 30, 2022 77.05 77.64 77.05 77.57 1,668 -0.33(-0.43%)
Dec 29, 2022 77.47 78.02 77.47 77.90 1,976 +1.86(+2.45%)
Dec 28, 2022 77.38 77.38 75.99 76.04 1,594 -1.51(-1.94%)
Dec 27, 2022 77.91 77.92 77.26 77.55 3,473 -0.15(-0.19%)
Dec 23, 2022 77.70 77.70 77.70 77.70 427 +0.78(+1.01%)
Dec 22, 2022 76.06 76.92 76.04 76.92 1,929 -0.75(-0.96%)
Dec 21, 2022 77.01 77.68 77.01 77.67 943 +1.70(+2.24%)
Dec 20, 2022 76.58 76.58 75.96 75.96 1,871 -0.62(-0.81%)
Dec 19, 2022 77.73 77.73 76.59 76.59 1,026 -1.75(-2.24%)
Dec 16, 2022 78.55 78.56 78.34 78.34 5,851 -1.05(-1.32%)
Dec 15, 2022 79.04 79.59 78.99 79.39 938 -1.46(-1.80%)
Dec 14, 2022 81.66 81.66 80.84 80.84 1,353 -0.02(-0.02%)
Dec 13, 2022 81.10 81.18 80.86 80.86 695 +0.00(+0.00%)
Dec 12, 2022 80.86 80.86 80.86 80.86 284 +0.72(+0.90%)
Dec 09, 2022 80.14 80.14 80.14 80.14 329 -1.25(-1.54%)
Dec 08, 2022 82.00 82.00 81.28 81.39 1,341 +0.33(+0.41%)
Dec 07, 2022 81.38 81.41 81.06 81.06 634 +0.41(+0.51%)
Dec 06, 2022 80.67 80.75 80.66 80.66 496 -0.09(-0.11%)
Dec 05, 2022 80.99 80.99 80.74 80.74 476 -1.91(-2.31%)
Dec 02, 2022 82.22 82.65 82.18 82.65 440 +0.21(+0.25%)
Dec 01, 2022 83.45 83.49 82.43 82.44 3,941 -0.65(-0.78%)
Nov 30, 2022 81.06 83.09 80.68 83.09 965 +1.32(+1.61%)
Nov 29, 2022 81.70 81.85 81.70 81.77 665 +0.18(+0.22%)
Nov 28, 2022 81.95 81.95 81.60 81.60 479 -1.05(-1.27%)
Nov 25, 2022 82.65 82.65 82.65 82.65 156 +0.07(+0.08%)
Nov 23, 2022 82.04 82.58 82.04 82.58 492 +0.22(+0.27%)
Nov 22, 2022 82.13 82.36 82.13 82.36 1,351 +1.83(+2.28%)
Nov 21, 2022 80.14 80.53 80.14 80.53 934 -0.86(-1.06%)
Nov 18, 2022 81.79 81.79 80.75 81.39 991 +0.81(+1.01%)
Nov 17, 2022 80.58 80.58 80.58 80.58 286 +0.10(+0.13%)
Nov 16, 2022 81.63 81.85 80.33 80.47 2,279 -2.04(-2.47%)
Nov 15, 2022 82.91 83.96 82.48 82.51 1,225 +1.21(+1.49%)
Nov 14, 2022 81.80 81.91 81.30 81.30 1,645 -1.18(-1.43%)
Nov 11, 2022 82.48 82.48 82.48 82.48 533 +1.42(+1.75%)
Nov 10, 2022 78.84 81.69 78.84 81.06 5,274 +6.13(+8.18%)
Nov 09, 2022 74.93 74.93 74.93 74.93 96 -2.24(-2.90%)
Nov 08, 2022 77.62 77.89 76.87 77.17 1,407 +0.07(+0.09%)
Nov 07, 2022 75.94 77.10 75.94 77.10 248 +0.88(+1.15%)
Nov 04, 2022 76.36 76.61 76.22 76.22 446 +0.95(+1.26%)
Nov 03, 2022 74.28 75.27 74.28 75.27 173 -0.12(-0.16%)
Nov 02, 2022 75.40 75.40 75.40 75.40 421 -3.30(-4.19%)
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.