Skip to main content

S&P Smallcap Health Care Invesco ETF (NQ: PSCH )

41.87 +0.03 (+0.07%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 45.22 45.35 44.11 44.44 34,286 -0.89(-1.97%)
Oct 29, 2020 44.81 45.35 44.06 45.33 43,267 +0.85(+1.90%)
Oct 28, 2020 45.14 45.14 44.49 44.49 53,622 -1.19(-2.61%)
Oct 27, 2020 45.92 46.06 45.68 45.68 8,989 -0.27(-0.59%)
Oct 26, 2020 46.03 46.04 45.59 45.95 29,170 -0.61(-1.32%)
Oct 23, 2020 46.69 46.69 46.22 46.57 13,534 +0.23(+0.49%)
Oct 22, 2020 45.93 46.37 45.81 46.34 19,913 +0.73(+1.61%)
Oct 21, 2020 45.80 45.80 45.43 45.61 13,248 -0.44(-0.96%)
Oct 20, 2020 45.83 46.07 45.67 46.05 17,717 +0.31(+0.67%)
Oct 19, 2020 46.52 46.52 45.68 45.74 32,265 -0.60(-1.30%)
Oct 16, 2020 46.54 47.01 46.35 46.35 28,872 -0.18(-0.39%)
Oct 15, 2020 45.55 46.62 45.27 46.53 16,731 +0.21(+0.45%)
Oct 14, 2020 46.40 47.00 46.21 46.32 58,458 +0.08(+0.17%)
Oct 13, 2020 45.87 46.26 45.63 46.24 28,740 +0.04(+0.08%)
Oct 12, 2020 46.15 46.45 46.04 46.20 16,183 -0.03(-0.06%)
Oct 09, 2020 45.94 46.23 45.94 46.23 28,872 +0.35(+0.76%)
Oct 08, 2020 45.62 46.00 45.60 45.88 23,558 +0.15(+0.32%)
Oct 07, 2020 45.50 45.75 45.37 45.73 73,120 +0.71(+1.59%)
Oct 06, 2020 45.00 45.98 45.00 45.02 42,392 +0.16(+0.36%)
Oct 05, 2020 43.85 44.96 43.85 44.85 25,137 +1.32(+3.02%)
Oct 02, 2020 43.21 43.72 43.06 43.54 30,978 -0.37(-0.84%)
Oct 01, 2020 44.01 44.25 43.65 43.91 22,178 -0.02(-0.04%)
Sep 30, 2020 43.45 44.18 43.45 43.92 30,079 +0.32(+0.73%)
Sep 29, 2020 42.99 43.64 42.99 43.60 12,562 +0.38(+0.88%)
Sep 28, 2020 43.06 43.51 43.06 43.22 18,265 +0.64(+1.51%)
Sep 25, 2020 41.72 42.69 41.72 42.58 21,053 +0.97(+2.33%)
Sep 24, 2020 41.36 41.99 41.11 41.61 140,719 +0.33(+0.81%)
Sep 23, 2020 42.30 42.30 41.28 41.28 21,341 -0.98(-2.33%)
Sep 22, 2020 42.22 42.32 41.70 42.26 23,892 +0.54(+1.28%)
Sep 21, 2020 41.76 41.83 41.73 41.73 20,550 -1.62(-3.74%)
Sep 18, 2020 43.22 44.00 43.04 43.35 21,955 +0.18(+0.41%)
Sep 17, 2020 42.93 43.19 42.63 43.17 12,430 -0.18(-0.42%)
Sep 16, 2020 43.56 43.70 43.33 43.35 52,154 +0.37(+0.85%)
Sep 15, 2020 43.19 43.31 42.99 42.99 20,944 -0.11(-0.25%)
Sep 14, 2020 42.60 43.12 42.60 43.09 15,128 +0.75(+1.78%)
Sep 11, 2020 43.30 43.30 42.02 42.34 123,612 -0.71(-1.66%)
Sep 10, 2020 43.79 43.79 42.98 43.05 14,475 -0.44(-1.01%)
Sep 09, 2020 43.30 43.59 42.90 43.49 23,519 +0.73(+1.71%)
Sep 08, 2020 42.78 43.33 42.42 42.76 39,014 -0.51(-1.18%)
Sep 04, 2020 43.22 43.57 42.31 43.27 35,489 -0.44(-1.00%)
Sep 03, 2020 44.74 44.82 43.68 43.71 22,966 -1.41(-3.13%)
Sep 02, 2020 43.82 45.13 43.66 45.13 28,686 +1.37(+3.12%)
Sep 01, 2020 44.22 44.22 43.66 43.76 42,145 -0.55(-1.24%)
Aug 31, 2020 44.02 44.38 43.93 44.31 21,964 +0.28(+0.65%)
Aug 28, 2020 43.84 44.05 43.80 44.02 39,399 +0.07(+0.15%)
Aug 27, 2020 43.79 44.10 43.66 43.96 13,528 +0.10(+0.23%)
Aug 26, 2020 44.03 44.03 43.64 43.85 28,527 -0.27(-0.62%)
Aug 25, 2020 43.73 44.18 43.71 44.13 17,543 +0.56(+1.29%)
Aug 24, 2020 44.43 44.43 43.49 43.56 31,952 -0.37(-0.84%)
Aug 21, 2020 44.12 44.29 43.80 43.93 16,842 -0.42(-0.94%)
Aug 20, 2020 44.31 44.61 44.31 44.35 26,665 -0.22(-0.50%)
Aug 19, 2020 44.55 44.92 44.53 44.57 46,088 +1.22(+2.82%)
Aug 18, 2020 43.54 43.54 43.08 43.35 34,000 -0.21(-0.48%)
Aug 17, 2020 43.04 43.63 43.04 43.56 60,663 +0.50(+1.17%)
Aug 14, 2020 43.23 43.23 43.05 43.06 18,947 -0.60(-1.38%)
Aug 13, 2020 43.39 43.72 43.39 43.66 122,740 +0.26(+0.61%)
Aug 12, 2020 43.04 43.64 43.04 43.40 50,181 +0.66(+1.55%)
Aug 11, 2020 43.23 43.57 42.73 42.73 20,978 -0.43(-1.00%)
Aug 10, 2020 43.60 43.62 43.17 43.17 17,841 -0.47(-1.08%)
Aug 07, 2020 43.07 43.75 43.07 43.64 20,451 +0.48(+1.10%)
Aug 06, 2020 43.29 43.56 42.98 43.16 12,183 -0.39(-0.90%)
Aug 05, 2020 43.16 43.56 43.15 43.56 32,133 +0.54(+1.26%)
Aug 04, 2020 43.22 43.22 42.87 43.01 18,466 -0.28(-0.65%)
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.