Quantcast

Invesco S&P SmallCap Consumer Staples ETF Historical Stock Prices

PSCC 
$75.89
*  
0.69
0.9%
Get PSCC Alerts
*Delayed - data as of Dec. 13, 2018 11:25 ET  -  Find a broker to begin trading PSCC now
Exchange:NASDAQ

Community Rating:
View:    PSCC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
11:25 76.17 75.89 75.761 75.89 386
12/12/2018 76.214 76.8748 76.214 76.58 48,097
12/11/2018 75.9 76.3172 75.2104 75.826 6,428
12/10/2018 75.89 75.89 74.7 75.28 5,593
12/07/2018 76.92 77.0941 76.0371 76.34 10,219
12/06/2018 77.03 77.39 76.4153 77.39 10,055
12/04/2018 80.41 80.41 78.1024 78.1038 15,599
12/03/2018 80.52 80.63 79.5048 80.1864 6,099
11/30/2018 80.21 80.21 79.67 80.165 3,058
11/29/2018 79.45 80.6368 79.01 80.51 3,077
11/28/2018 78.7 80.279 78.7 80.279 3,956
11/27/2018 78.66 79.14 78.4001 78.67 7,278
11/26/2018 79.02 79.18 78.4518 78.72 6,087
11/23/2018 78.23 79.17 78.23 78.81 1,932
11/21/2018 79.49 79.5 78.33 78.33 6,933
11/20/2018 78.67 79.76 78.4347 78.8201 10,694
11/19/2018 79.75 79.75 78.9 79.3 3,356
11/16/2018 79.76 79.89 78.8691 79.84 11,428
11/15/2018 78.8 79.6862 78.6109 79.59 3,583
11/14/2018 79.58 79.78 78.938 78.938 6,459
11/13/2018 80.38 80.38 79.19 79.4084 3,764
11/12/2018 80.19 80.68 79.5101 80.15 26,581
11/09/2018 81.26 81.26 80.0673 80.2008 3,325
11/08/2018 80.53 81.4 80.53 81.17 6,255
11/07/2018 80.74 81.12 80.06 80.59 27,113
11/06/2018 82.469 82.7835 82.1173 82.7835 9,765
11/05/2018 82.15 82.3694 81.6253 81.713 61,323
11/02/2018 81.64 81.9315 81.3647 81.9315 2,632
11/01/2018 81.58 82.2236 81.4 81.6015 6,924
10/31/2018 83 83 81.5878 81.5878 5,573
10/30/2018 80.81 82.85 80.81 82.7767 38,883
10/29/2018 80.12 81.48 80.08 80.62 5,015
10/26/2018 80.5973 80.5973 78.55 79.53 2,982
10/25/2018 80.01 81.0263 79.34 80.7819 7,528
10/24/2018 80.75 80.75 80.31 80.31 6,247
10/23/2018 80.24 81.17 79.3562 80.52 6,668
10/22/2018 80.9385 81.1403 80.5736 81.1403 8,196
10/19/2018 81.2427 81.2427 80.32 80.8664 3,037
10/18/2018 80.5 80.5 79.565 79.9946 8,151
10/17/2018 80.2705 81.18 80.1943 80.914 4,375
10/16/2018 79.1443 80.7 79.1443 80.7 14,014
10/15/2018 77.51 78.85 77.51 78.76 3,969
10/12/2018 78.31 78.4983 77.49 77.74 4,311
10/11/2018 78.84 78.84 77.92 78.02 10,618
10/10/2018 80.44 80.44 78.85 78.94 23,348
10/09/2018 80.97 81.7302 80.74 80.74 141,104
10/08/2018 79.7 81.4435 79.7 81.3359 55,349
10/05/2018 81.31 81.3454 79.91 80.557 3,369
10/04/2018 81.01 81.17 80.6 81.17 2,623
10/03/2018 81.76 82.0059 81.2286 81.2286 3,712
10/02/2018 82.11 82.36 81.31 81.31 12,187
10/01/2018 84.09 84.09 82.1962 82.1962 4,927
09/28/2018 83.2 83.83 83.2 83.58 4,179
09/27/2018 82.98 83.4667 82.9578 83.1708 10,232
09/26/2018 83.06 83.59 82.78 83.5418 10,526
09/25/2018 83.6862 83.83 83.2864 83.45 6,845
09/24/2018 85.15 85.15 83.29 83.6154 6,253
09/21/2018 85.2 86 84.8883 84.8883 9,190
09/20/2018 84.31 85.195 84 85.195 9,076
09/19/2018 84.91 84.93 84.001 84.25 6,295
09/18/2018 85.61 85.61 84.62 85 3,689
09/17/2018 85.7 85.7 84.8206 85.24 13,339
09/14/2018 85.75 85.85 85.1601 85.6912 67,530
09/13/2018 85.89 85.89 85.2 85.53 9,756
09/12/2018 85.86 86.03 85.4553 85.937 6,231
*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