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 (%)
Dec 31, 2021 59.96 60.37 59.61 59.74 10,908 -0.57(-0.95%)
Dec 30, 2021 60.51 60.68 60.31 60.31 16,418 +0.33(+0.56%)
Dec 29, 2021 59.86 60.08 59.81 59.97 19,221 -0.18(-0.30%)
Dec 28, 2021 60.13 60.78 59.99 60.15 12,132 -0.32(-0.53%)
Dec 27, 2021 60.03 60.48 59.84 60.47 23,558 +0.34(+0.57%)
Dec 23, 2021 59.73 60.32 59.60 60.13 18,271 +0.45(+0.75%)
Dec 22, 2021 58.72 59.71 58.72 59.68 26,560 +1.08(+1.84%)
Dec 21, 2021 58.17 58.68 58.10 58.60 20,854 +1.14(+1.99%)
Dec 20, 2021 56.84 57.63 56.41 57.46 18,168 -0.01(-0.02%)
Dec 17, 2021 55.20 57.51 55.20 57.47 19,062 +1.81(+3.26%)
Dec 16, 2021 57.56 57.56 55.54 55.66 28,593 -1.45(-2.54%)
Dec 15, 2021 55.86 57.11 55.44 57.11 22,896 +0.85(+1.52%)
Dec 14, 2021 55.83 56.59 55.83 56.25 9,170 -0.33(-0.58%)
Dec 13, 2021 56.59 56.64 55.83 56.58 17,152 -0.05(-0.09%)
Dec 10, 2021 57.43 57.43 56.58 56.63 14,535 -0.37(-0.64%)
Dec 09, 2021 58.23 58.42 56.97 57.00 17,801 -1.46(-2.50%)
Dec 08, 2021 58.15 58.68 58.01 58.46 19,341 +0.09(+0.16%)
Dec 07, 2021 57.72 58.88 57.72 58.37 20,632 +1.43(+2.52%)
Dec 06, 2021 55.80 57.17 55.69 56.93 29,071 +1.12(+2.01%)
Dec 03, 2021 57.52 57.52 55.55 55.81 22,487 -1.55(-2.70%)
Dec 02, 2021 56.22 57.36 56.05 57.36 19,038 +1.13(+2.01%)
Dec 01, 2021 58.43 58.66 56.23 56.23 26,142 -1.11(-1.93%)
Nov 30, 2021 57.86 57.94 57.10 57.34 30,897 -0.94(-1.61%)
Nov 29, 2021 59.87 59.87 58.28 58.28 20,247 -0.66(-1.12%)
Nov 26, 2021 59.31 60.21 58.47 58.94 18,881 -1.78(-2.92%)
Nov 24, 2021 60.33 60.78 60.27 60.71 7,840 -0.27(-0.45%)
Nov 23, 2021 61.39 61.66 60.40 60.98 14,526 -0.82(-1.33%)
Nov 22, 2021 61.92 62.32 61.51 61.81 26,566 +0.05(+0.09%)
Nov 19, 2021 61.76 62.20 61.73 61.75 45,132 -0.21(-0.34%)
Nov 18, 2021 62.87 61.99 61.96 61.96 25,191 -0.86(-1.37%)
Nov 17, 2021 62.83 63.10 62.80 62.82 17,597 -0.13(-0.21%)
Nov 16, 2021 62.53 63.15 62.34 62.95 11,155 +0.19(+0.31%)
Nov 15, 2021 63.33 63.38 62.69 62.76 19,173 -0.50(-0.79%)
Nov 12, 2021 63.28 63.56 63.25 63.26 29,315 +0.03(+0.04%)
Nov 11, 2021 63.33 63.41 63.23 63.23 27,570 +0.11(+0.18%)
Nov 10, 2021 63.27 62.95 63.12 27,994 -0.50(-0.78%)
Nov 09, 2021 63.84 63.88 63.42 63.62 38,551 -0.37(-0.58%)
Nov 08, 2021 64.24 64.60 63.99 63.99 14,821 +0.11(+0.17%)
Nov 05, 2021 63.69 64.36 63.56 63.88 27,967 +0.70(+1.12%)
Nov 04, 2021 63.72 63.73 63.04 63.17 19,101 -0.38(-0.59%)
Nov 03, 2021 61.71 63.60 61.71 63.55 35,005 +2.03(+3.30%)
Nov 02, 2021 61.15 61.66 61.10 61.52 9,922 -0.03(-0.04%)
Nov 01, 2021 60.83 61.56 60.71 61.55 14,782 +0.84(+1.39%)
Oct 29, 2021 60.50 60.75 60.35 60.71 13,609 +0.15(+0.25%)
Oct 28, 2021 59.39 60.56 59.39 60.55 19,910 +1.52(+2.57%)
Oct 27, 2021 58.85 59.28 58.82 59.03 23,080 -0.66(-1.10%)
Oct 26, 2021 60.00 59.69 59.69 22,424 -0.16(-0.26%)
Oct 25, 2021 60.06 60.06 59.80 59.85 19,507 -0.05(-0.09%)
Oct 22, 2021 59.88 60.06 59.60 59.90 8,932 +0.03(+0.06%)
Oct 21, 2021 59.87 59.92 59.67 59.87 49,920 +0.27(+0.44%)
Oct 20, 2021 59.38 59.81 59.38 59.60 10,911 +0.15(+0.25%)
Oct 19, 2021 59.14 59.85 59.14 59.45 19,486 +0.54(+0.91%)
Oct 18, 2021 58.82 59.01 58.52 58.91 14,448 -0.26(-0.44%)
Oct 15, 2021 60.00 60.05 59.16 59.17 13,474 -0.31(-0.53%)
Oct 14, 2021 59.85 60.03 59.30 59.49 29,020 +0.24(+0.40%)
Oct 13, 2021 59.36 59.48 59.25 59.25 6,932 +0.06(+0.11%)
Oct 12, 2021 59.16 59.54 59.02 59.18 5,585 -0.17(-0.28%)
Oct 11, 2021 59.35 59.35 59.35 59.35 5,705 -0.21(-0.35%)
Oct 08, 2021 60.42 60.42 59.56 59.56 10,042 -0.75(-1.25%)
Oct 07, 2021 59.94 60.85 59.94 60.31 14,860 +0.93(+1.57%)
Oct 06, 2021 59.64 59.64 58.90 59.38 13,528 -0.63(-1.05%)
Oct 05, 2021 60.25 60.60 60.00 60.01 18,902 +0.03(+0.05%)
Oct 04, 2021 60.99 60.99 59.79 59.98 19,008 -1.14(-1.87%)
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.