Quantcast

Invesco S&P SmallCap Consumer Staples ETF Historical Stock Prices

PSCC 
$81.4
*  
0.15
0.18%
Get PSCC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PSCC now
Exchange:NASDAQ

Community Rating:
View:    PSCC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 81.69 81.69 81.1693 81.40 2,811
07/20/2018 81.69 81.69 81.1693 81.4 2,811
07/19/2018 80.84 81.55 80.84 81.55 1,707
07/18/2018 81.35 81.35 80.62 80.654 1,437
07/17/2018 81.41 82.05 81.41 81.7 3,802
07/16/2018 81.86 81.86 80.78 81.07 3,445
07/13/2018 82 82.09 81.555 81.67 7,094
07/12/2018 81.782 82.03 81.36 81.51 3,096
07/11/2018 81.8 82.33 81.26 81.76 7,796
07/10/2018 82.238 82.405 81.81 81.935 5,857
07/09/2018 83.51 83.51 82.1 82.1 8,158
07/06/2018 82.61 83.3699 82.61 83.13 12,967
07/05/2018 80.98 82.4777 80.98 82.4548 31,745
07/03/2018 80.36 81.21 80.36 81.003 1,960
07/02/2018 79.78 80.54 79.64 80.54 14,937
06/29/2018 80.26 80.54 79.86 80.0244 13,454
06/28/2018 79.81 80.6767 79.81 80.35 5,986
06/27/2018 81.64 81.8 80.5 80.5 7,808
06/26/2018 81.0097 82.04 81.0097 81.715 3,303
06/25/2018 80.86 81.0148 80.42 81.0148 3,001
06/22/2018 80.611 80.7 80.55 80.55 1,201
06/21/2018 80.68 80.7 80 80.19 4,165
06/20/2018 80.5898 81.1785 80.39 80.91 4,819
06/19/2018 79.71 80.6488 79.39 80.495 7,224
06/18/2018 80.002 80.43 79.6807 80.42 6,149
06/15/2018 79.46 79.7611 79.45 79.6144 3,963
06/14/2018 78.582 78.8131 78.582 78.8131 1,568
06/13/2018 77.94 78.42 77.94 78.25 1,586
06/12/2018 78.2 78.2 77.78 78.139 471
06/11/2018 78.21 78.22 77.55 77.6902 2,376
06/08/2018 77.23 77.7976 77.23 77.51 1,638
06/07/2018 77.011 77.19 76.9 76.97 1,804
06/06/2018 76.8318 77.029 76.8318 77.029 642
06/05/2018 77 77.3041 76.55 77.3041 9,293
06/04/2018 76.53 76.875 76.515 76.875 558
06/01/2018 75.98 76.185 75.96 75.96 2,336
05/31/2018 76.28 76.29 75.2233 75.88 1,652
05/30/2018 76.45 76.45 76.25 76.25 1,123
05/29/2018 74.61 74.9736 74.45 74.7 1,530
05/25/2018 73.76 74.77 73.76 74.77 1,923
05/24/2018 72.75 73.88 72.75 73.75 1,172
05/23/2018 72.49 72.49 72.49 72.49 312
05/22/2018 73.2 73.2 72.5316 72.5316 2,669
05/21/2018 73.06 73.17 73.0198 73.07 7,297
05/18/2018 72.83 72.83 71.76 72.325 3,306
05/17/2018 71.99 72.56 71.99 72.56 7,712
05/16/2018 70.7 71.4122 70.7 71.4122 2,353
05/15/2018 70.14 70.51 70.14 70.51 2,227
05/14/2018 70.593 70.87 70.52 70.52 2,901
05/11/2018 71.1924 71.1924 71.1924 71.1924 369
05/10/2018 69.97 71.0045 69.97 70.86 2,982
05/09/2018 70.48 70.48 69.51 69.8224 8,550
05/08/2018 69.95 70.75 69.95 70.5099 4,014
05/07/2018 70.11 70.4 70.11 70.11 3,700
05/04/2018 69.92 70.23 69.78 69.78 1,293
05/03/2018 67.71 68.155 67.71 68 2,609
05/02/2018 68.6 68.69 68.54 68.69 1,429
05/01/2018 69.64 69.7716 69.2279 69.2279 1,305
04/30/2018 71.1267 71.1267 71.1267 71.1267 00
04/27/2018 71.02 71.1267 70.9684 71.1267 1,543
04/26/2018 70.54 71.1961 70.54 71.1961 1,389
04/25/2018 70.56 70.794 70.5 70.794 2,427
04/24/2018 70.45 70.58 69.69 70.01 6,789
04/23/2018 69.75 69.75 69.75 69.75 674
04/20/2018 71.1 71.1 70.2 70.2 419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio