Quantcast

Invesco DWA Consumer Staples Momentum ETF Historical Stock Prices

PSL 
$68.23
*  
0.72
1.07%
Get PSL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PSL now
Exchange:NASDAQ

Community Rating:
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 67.90 68.45 67.6044 68.23 46,823
01/18/2019 67.9 68.45 67.6044 68.23 46,823
01/17/2019 67.1838 67.68 67.1838 67.51 43,605
01/16/2019 66.93 67.3479 66.75 67.0118 8,180
01/15/2019 66.43 66.9865 66.3874 66.96 9,677
01/14/2019 67.38 67.38 66.09 66.13 24,531
01/11/2019 67.01 67.01 66.41 66.75 10,481
01/10/2019 66.23 66.96 66.08 66.96 6,545
01/09/2019 66.19 66.84 66.19 66.66 14,755
01/08/2019 66.47 66.56 65.87 66.5 13,211
01/07/2019 66.0478 66.4909 65.9 66.11 29,121
01/04/2019 64.66 65.9459 64.66 65.88 102,290
01/03/2019 64.5 65.15 64.09 64.58 8,716
01/02/2019 64.52 65.15 64.41 65.15 69,567
12/31/2018 65.39 65.39 64.8324 65.21 23,084
12/28/2018 65.68 65.68 64.6 65.01 217,919
12/27/2018 64.2 65.1 63.1901 65.1 28,560
12/26/2018 62.742 64.39 62.13 64.39 47,575
12/24/2018 64.54 64.54 62.31 62.43 43,459
12/21/2018 65 66.31 63.88 63.98 54,080
12/20/2018 66.82 66.82 64.78 65.2 74,461
12/19/2018 67.91 68.3538 66.59 66.95 24,477
12/18/2018 68.2 68.518 67.5321 67.7441 15,318
12/17/2018 69.9 69.9 67.7301 67.8487 37,063
12/14/2018 70.67 70.67 69.5622 69.5622 12,195
12/13/2018 71.08 71.08 70.32 70.7681 81,542
12/12/2018 70.86 71.19 70.72 70.8554 15,074
12/11/2018 70.92 70.92 69.692 70.2066 21,066
12/10/2018 70.16 70.16 68.93 69.8023 26,531
12/07/2018 70.64 70.9302 69.4 69.72 24,174
12/06/2018 70.49 70.94 69.4 70.89 31,184
12/04/2018 73.34 73.34 70.97 71.09 161,014
12/03/2018 73.04 73.04 71.84 72.4951 10,459
11/30/2018 72.31 72.31 72.0271 72.155 19,476
11/29/2018 71.86 72.4999 71.47 72.12 23,232
11/28/2018 71.08 71.8666 71.0766 71.8666 13,922
11/27/2018 70.91 71.199 70.9 71.17 35,330
11/26/2018 71.49 71.49 70.9 71.18 8,901
11/23/2018 70.39 71.22 70.39 71.09 10,739
11/21/2018 70.79 71.1992 70.79 70.82 23,845
11/20/2018 71.45 71.45 70.5419 70.72 176,151
11/19/2018 73.04 73.04 71.14 71.46 63,147
11/16/2018 71.7 72.38 71.4049 72.21 36,683
11/15/2018 71.18 71.88 71 71.82 31,781
11/14/2018 72.65 72.65 71.3001 71.5 43,701
11/13/2018 73.32 73.32 72.11 72.2572 16,480
11/12/2018 73.19 73.34 72.6113 72.8 18,823
11/09/2018 73.55 73.55 72.345 73.0162 7,124
11/08/2018 72.59 73.13 72.59 73.0387 55,268
11/07/2018 72.9 72.91 72 72.68 45,035
11/06/2018 72.65 73.07 72.39 73.07 23,189
11/05/2018 72.71 72.71 71.62 72.3 95,038
11/02/2018 72.66 72.66 71.7 71.9041 35,716
11/01/2018 71.9 72.04 71.63 72.04 44,249
10/31/2018 71.8 71.8 70.9301 71.23 6,405
10/30/2018 70.268 71.49 70.268 71.49 6,894
10/29/2018 70.02 70.72 69.2 69.46 13,370
10/26/2018 69.5 69.69 68.4322 69.2 10,987
10/25/2018 70.27 70.55 69.78 70.25 108,035
10/24/2018 70.8728 70.9469 69.92 69.92 7,999
10/23/2018 70.38 70.77 69.35 70.56 17,280
10/22/2018 70.87 70.91 70.45 70.864 39,831
*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