Invesco S&P SmallCap Consumer Staples ETF

PSCC
🏛️ usa →
32.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 102.10 102.10 101.50 101.94 0.0M
2022-12-29 102.49 102.49 102.49 102.49 0.0M
2022-12-28 104.00 104.09 102.01 102.01 0.0M
2022-12-27 103.85 103.85 103.85 103.85 0.0M
2022-12-23 103.09 103.80 103.09 103.80 0.0M
2022-12-22 102.12 102.84 102.12 102.84 0.0M
2022-12-21 103.66 103.66 103.19 103.19 0.0M
2022-12-20 101.95 101.95 101.95 101.95 0.0M
2022-12-19 102.27 102.27 101.81 101.86 0.0M
2022-12-16 101.38 102.34 101.38 102.31 0.0M
2022-12-15 102.71 102.71 102.08 102.08 0.0M
2022-12-14 105.82 105.82 104.83 104.83 0.0M
2022-12-13 107.23 107.23 105.00 105.00 0.0M
2022-12-12 104.66 105.25 104.37 105.11 0.0M
2022-12-09 105.34 105.34 104.71 104.71 0.0M
2022-12-08 106.57 106.57 105.78 105.78 0.0M
2022-12-07 107.36 107.36 105.89 105.89 0.0M
2022-12-06 108.53 108.53 107.72 107.95 0.0M
2022-12-05 109.71 109.71 108.20 108.51 0.0M
2022-12-02 109.98 110.90 109.98 110.58 0.0M
2022-12-01 110.74 110.74 109.30 109.30 0.0M
2022-11-30 108.05 110.37 107.72 110.37 0.0M
2022-11-29 109.36 109.36 108.55 108.55 0.0M
2022-11-28 109.55 109.55 108.83 108.83 0.0M
2022-11-25 110.01 110.08 109.84 109.84 0.0M
2022-11-23 109.43 109.70 109.00 109.51 0.0M
2022-11-22 110.42 110.42 108.88 109.06 0.0M
2022-11-21 108.70 110.00 108.70 109.78 0.0M
2022-11-18 108.93 109.27 108.31 108.68 0.0M
2022-11-17 107.30 107.95 107.17 107.91 0.0M
2022-11-16 107.74 108.10 107.74 108.10 0.0M
2022-11-15 107.34 108.17 107.34 107.83 0.0M
2022-11-14 107.06 107.51 105.90 105.90 0.0M
2022-11-11 106.89 106.89 106.43 106.43 0.0M
2022-11-10 107.77 108.40 106.42 107.83 0.0M
2022-11-09 106.30 106.40 104.81 104.81 0.0M
2022-11-08 106.88 108.87 106.88 107.60 0.0M
2022-11-07 105.25 107.37 105.25 107.25 0.0M
2022-11-04 104.31 105.60 103.88 105.60 0.0M
2022-11-03 102.32 103.79 102.23 103.68 0.0M
2022-11-02 105.01 105.01 102.45 102.57 0.0M
2022-11-01 105.34 105.34 103.94 103.94 0.0M
2022-10-31 103.96 104.67 103.96 104.40 0.0M
2022-10-28 103.83 104.46 103.49 104.45 0.0M
2022-10-27 102.40 102.54 101.94 101.94 0.0M
2022-10-26 102.64 103.75 102.18 102.32 0.0M
2022-10-25 99.94 102.21 99.94 102.14 0.0M
2022-10-24 98.77 99.71 98.02 99.71 0.0M
2022-10-21 95.92 98.33 95.92 98.33 0.0M
2022-10-20 97.51 97.51 95.70 95.83 0.0M
2022-10-19 98.03 98.10 97.00 97.76 0.0M
2022-10-18 99.46 100.25 98.67 99.12 0.0M
2022-10-17 97.39 97.97 97.37 97.97 0.0M
2022-10-14 98.69 98.69 96.21 96.27 0.0M
2022-10-13 95.72 98.27 95.72 98.12 0.0M
2022-10-12 96.46 96.60 96.13 96.30 0.0M
2022-10-11 96.93 96.93 96.12 96.12 0.0M
2022-10-10 93.81 95.56 93.81 95.28 0.0M
2022-10-07 94.22 94.34 93.70 94.09 0.0M
2022-10-06 94.98 94.98 94.98 94.98 0.0M
2022-10-05 96.95 97.01 96.52 96.64 0.0M
2022-10-04 96.45 97.75 96.45 97.45 0.0M
2022-10-03 94.46 95.03 93.07 94.49 0.0M
2022-09-30 94.15 95.16 93.30 93.38 0.0M
2022-09-29 94.30 94.30 93.07 93.68 0.0M
2022-09-28 94.65 95.71 94.65 95.71 0.0M
2022-09-27 96.11 96.11 94.19 94.32 0.0M
2022-09-26 96.40 96.69 94.92 95.52 0.0M
2022-09-23 97.47 97.47 95.35 95.92 0.0M
2022-09-22 98.83 98.83 97.59 97.94 0.0M
2022-09-21 98.82 100.44 98.82 99.10 0.0M
2022-09-20 98.70 98.70 98.70 98.70 0.0M
2022-09-19 99.27 99.27 99.27 99.27 0.0M
2022-09-16 98.43 98.67 97.70 98.67 0.0M
2022-09-15 99.36 99.39 98.55 98.86 0.0M
2022-09-14 100.12 100.12 99.07 99.89 0.0M
2022-09-13 101.32 101.32 99.55 99.55 0.0M
2022-09-12 102.61 102.87 102.50 102.87 0.0M
2022-09-09 101.47 101.95 101.14 101.95 0.0M
2022-09-08 99.56 100.16 99.34 100.10 0.0M
2022-09-07 99.17 100.61 98.79 100.61 0.0M
2022-09-06 99.84 99.84 98.59 98.59 0.0M
2022-09-02 102.07 102.07 99.73 99.91 0.0M
2022-09-01 102.01 102.01 101.08 101.44 0.0M
2022-08-31 103.35 103.35 102.44 102.44 0.0M
2022-08-30 104.59 104.59 103.35 103.35 0.0M
2022-08-29 105.00 105.53 104.76 105.00 0.0M
2022-08-26 105.83 106.47 105.46 105.48 0.0M
2022-08-25 106.36 107.58 106.36 107.58 0.0M
2022-08-24 105.97 106.02 105.90 105.90 0.0M
2022-08-23 106.25 106.25 105.40 105.78 0.0M
2022-08-22 106.77 106.77 106.26 106.26 0.0M
2022-08-19 108.13 108.21 107.71 107.93 0.0M
2022-08-18 108.62 109.06 108.62 108.91 0.0M
2022-08-17 108.45 108.45 108.14 108.14 0.0M
2022-08-16 108.39 109.02 108.39 109.02 0.0M
2022-08-15 106.38 107.91 106.38 107.91 0.0M
2022-08-12 105.32 106.48 105.32 106.48 0.0M
2022-08-11 105.53 105.53 104.78 104.89 0.0M
2022-08-10 104.09 104.11 103.75 103.91 0.0M
2022-08-09 103.88 104.06 103.14 103.14 0.0M
2022-08-08 105.15 105.15 104.64 104.89 0.0M
2022-08-05 104.00 104.14 103.06 104.09 0.0M
2022-08-04 107.25 107.25 104.91 105.67 0.0M
2022-08-03 105.51 106.47 105.51 106.38 0.0M
2022-08-02 105.35 106.26 104.94 105.76 0.0M
2022-08-01 105.60 105.80 105.43 105.46 0.0M
2022-07-29 103.61 103.61 102.91 103.38 0.0M
2022-07-28 102.98 103.88 102.98 103.83 0.0M
2022-07-27 102.74 102.93 101.10 102.93 0.0M
2022-07-26 102.31 102.31 101.63 102.03 0.0M
2022-07-25 102.14 102.55 101.82 102.55 0.0M
2022-07-22 102.74 102.74 100.83 101.49 0.0M
2022-07-21 102.36 102.55 101.69 102.36 0.0M
2022-07-20 101.81 102.22 101.53 102.09 0.0M
2022-07-19 101.37 101.62 101.32 101.32 0.0M
2022-07-18 100.13 100.13 100.13 100.13 0.0M
2022-07-15 100.63 100.82 100.44 100.54 0.0M
2022-07-14 99.03 99.03 98.98 98.98 0.0M
2022-07-13 99.25 100.23 99.25 100.23 0.0M
2022-07-12 101.02 101.06 100.08 100.08 0.0M
2022-07-11 101.42 101.42 100.00 100.22 0.0M
2022-07-08 102.40 102.40 101.25 101.37 0.0M
2022-07-07 103.38 103.38 102.60 103.04 0.0M
2022-07-06 103.79 103.79 102.15 103.08 0.0M
2022-07-05 101.69 103.55 101.11 103.31 0.0M
2022-07-01 102.12 102.48 102.12 102.48 0.0M
2022-06-30 99.70 101.00 99.34 100.89 0.0M
2022-06-29 100.39 100.71 100.39 100.71 0.0M
2022-06-28 102.75 102.76 100.42 100.42 0.0M
2022-06-27 101.56 102.77 101.40 102.77 0.0M
2022-06-24 100.87 101.09 100.77 101.09 0.0M
2022-06-23 96.31 98.56 96.31 98.56 0.0M
2022-06-22 95.73 96.29 95.61 96.06 0.0M
2022-06-21 94.65 96.49 94.60 96.06 0.0M
2022-06-17 94.89 95.64 94.56 94.66 0.0M
2022-06-16 94.26 94.87 94.14 94.14 0.0M
2022-06-15 96.70 97.36 96.31 96.49 0.0M
2022-06-14 94.83 95.67 94.83 95.67 0.0M
2022-06-13 96.76 96.76 95.26 95.26 0.0M
2022-06-10 99.03 99.20 98.57 98.77 0.0M
2022-06-09 101.38 101.66 99.44 99.44 0.0M
2022-06-08 102.26 102.91 101.82 101.82 0.0M
2022-06-07 102.18 102.88 101.76 102.88 0.0M
2022-06-06 102.41 102.61 102.26 102.61 0.0M
2022-06-03 102.01 102.57 102.01 102.22 0.0M
2022-06-02 101.60 102.85 101.60 102.85 0.0M
2022-06-01 101.71 101.71 99.82 101.02 0.0M
2022-05-31 101.63 102.31 101.63 101.68 0.0M
2022-05-27 102.04 102.48 101.93 102.48 0.0M
2022-05-26 99.18 100.27 99.18 100.27 0.0M
2022-05-25 96.72 98.80 96.72 98.80 0.0M
2022-05-24 95.25 96.54 95.25 96.52 0.0M
2022-05-23 96.31 97.08 96.31 97.08 0.0M
2022-05-20 97.02 97.02 93.46 94.81 0.0M
2022-05-19 95.87 96.59 95.78 95.87 0.0M
2022-05-18 99.62 99.62 96.05 96.27 0.0M
2022-05-17 100.48 100.48 100.48 100.48 0.0M
2022-05-16 100.08 100.17 99.33 99.33 0.0M
2022-05-13 99.87 101.14 99.86 100.79 0.0M
2022-05-12 94.70 97.50 94.70 97.50 0.0M
2022-05-11 98.29 98.29 95.31 95.32 0.0M
2022-05-10 98.14 98.14 95.12 96.21 0.0M
2022-05-09 96.72 98.67 96.72 97.53 0.0M
2022-05-06 97.57 98.24 97.08 97.57 0.0M
2022-05-05 101.61 101.61 98.08 98.73 0.0M
2022-05-04 101.14 101.91 99.47 101.91 0.0M
2022-05-03 101.07 101.38 100.85 101.31 0.0M
2022-05-02 101.33 101.64 99.91 100.89 0.0M
2022-04-29 103.28 103.28 101.19 101.35 0.0M
2022-04-28 102.92 104.12 102.00 103.94 0.0M
2022-04-27 102.74 103.60 101.95 102.66 0.0M
2022-04-26 103.70 103.70 102.28 102.38 0.0M
2022-04-25 103.62 105.37 102.33 105.24 0.0M
2022-04-22 104.96 104.96 104.12 104.12 0.0M
2022-04-21 108.45 108.45 106.37 106.37 0.0M
2022-04-20 106.78 108.00 106.78 107.81 0.0M
2022-04-19 105.73 106.55 105.52 106.30 0.0M
2022-04-18 104.25 104.25 103.55 103.78 0.0M
2022-04-14 104.53 105.60 104.53 105.60 0.0M
2022-04-13 103.94 104.47 103.94 104.43 0.0M
2022-04-12 104.78 104.78 103.13 103.49 0.0M
2022-04-11 102.67 103.75 102.67 103.47 0.0M
2022-04-08 103.42 103.90 103.42 103.51 0.0M
2022-04-07 101.50 102.83 101.50 102.83 0.0M
2022-04-06 100.87 101.52 100.87 101.52 0.0M
2022-04-05 103.21 103.21 102.04 102.04 0.0M
2022-04-04 103.49 103.49 103.20 103.41 0.0M
2022-04-01 101.01 103.46 101.01 103.46 0.0M
2022-03-31 100.85 101.48 100.85 100.92 0.0M
2022-03-30 101.76 101.76 100.82 100.82 0.0M
2022-03-29 101.58 102.00 101.58 102.00 0.0M
2022-03-28 99.92 99.92 99.35 99.83 0.0M
2022-03-25 99.58 100.04 99.58 100.04 0.0M
2022-03-24 99.32 99.33 99.03 99.19 0.0M
2022-03-23 99.69 99.69 98.81 98.81 0.0M
2022-03-22 101.29 101.29 99.52 99.73 0.0M
2022-03-21 101.00 101.00 99.88 100.19 0.0M
2022-03-18 99.77 100.94 99.38 100.94 0.0M
2022-03-17 98.11 99.43 98.11 99.25 0.0M
2022-03-16 96.52 97.46 96.52 97.27 0.0M
2022-03-15 95.09 95.79 94.57 95.79 0.0M
2022-03-14 93.87 94.26 93.33 93.33 0.0M
2022-03-11 96.36 96.36 94.53 94.55 0.0M
2022-03-10 95.93 95.93 94.85 94.97 0.0M
2022-03-09 98.32 98.88 98.29 98.45 0.0M
2022-03-08 98.99 98.99 96.66 98.83 0.0M
2022-03-07 101.27 101.27 99.14 99.14 0.0M
2022-03-04 101.70 101.77 101.57 101.57 0.0M
2022-03-03 102.78 102.78 102.12 102.12 0.0M
2022-03-02 102.13 103.44 101.71 103.42 0.0M
2022-03-01 102.87 102.87 101.32 101.74 0.0M
2022-02-28 101.99 103.43 101.99 102.53 0.0M
2022-02-25 99.67 102.42 99.67 102.42 0.0M
2022-02-24 96.50 99.44 96.50 99.44 0.0M
2022-02-23 101.80 101.80 99.07 99.07 0.0M
2022-02-22 100.62 101.75 100.62 101.73 0.0M
2022-02-18 101.09 101.58 101.09 101.58 0.0M
2022-02-17 101.59 102.26 101.50 101.97 0.0M
2022-02-16 102.26 102.83 102.26 102.83 0.0M
2022-02-15 103.06 103.40 103.06 103.10 0.0M
2022-02-14 101.08 101.67 100.41 101.66 0.0M
2022-02-11 101.27 101.57 100.65 100.96 0.0M
2022-02-10 101.24 101.68 100.11 100.23 0.0M
2022-02-09 101.84 101.84 101.05 101.46 0.0M
2022-02-08 99.80 101.14 99.72 101.14 0.0M
2022-02-07 99.69 100.31 99.65 100.25 0.0M
2022-02-04 99.47 99.57 98.20 99.57 0.0M
2022-02-03 100.56 101.12 99.93 100.18 0.0M
2022-02-02 101.65 101.65 100.94 101.35 0.0M
2022-02-01 100.59 101.65 100.59 101.65 0.0M
2022-01-31 100.39 101.32 100.39 101.22 0.0M
2022-01-28 98.49 99.01 97.90 98.19 0.0M
2022-01-27 100.55 100.60 99.27 99.27 0.0M
2022-01-26 102.35 102.35 99.87 99.87 0.0M
2022-01-25 101.83 102.39 100.48 101.57 0.0M
2022-01-24 100.44 103.01 100.44 103.01 0.0M
2022-01-21 100.79 103.63 100.79 101.60 0.0M
2022-01-20 104.67 104.67 102.28 102.28 0.0M
2022-01-19 106.08 106.08 104.00 104.01 0.0M
2022-01-18 107.71 107.71 105.57 106.01 0.0M
2022-01-14 107.10 107.80 106.85 107.38 0.0M
2022-01-13 108.16 108.73 108.16 108.24 0.0M
2022-01-12 108.50 108.50 107.28 107.49 0.0M
2022-01-11 107.43 107.65 106.04 107.52 0.0M
2022-01-10 108.23 108.23 106.96 106.96 0.0M
2022-01-07 109.88 109.88 109.48 109.48 0.0M
2022-01-06 109.81 109.88 109.25 109.25 0.0M
2022-01-05 111.16 111.16 110.82 110.82 0.0M
2022-01-04 111.94 112.02 111.42 111.42 0.0M
2022-01-03 110.97 111.15 110.32 111.15 0.0M