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 (%)
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%)
Oct 01, 2021 60.94 61.59 60.16 61.13 14,228 +0.43(+0.71%)
Sep 30, 2021 61.03 61.84 60.69 60.69 21,913 -0.26(-0.43%)
Sep 29, 2021 61.41 61.41 60.83 60.96 17,233 +0.21(+0.34%)
Sep 28, 2021 61.59 61.59 60.74 60.75 20,620 -1.21(-1.95%)
Sep 27, 2021 61.34 62.19 61.34 61.96 8,192 +0.52(+0.84%)
Sep 24, 2021 61.72 61.89 61.44 61.44 11,726 -0.74(-1.19%)
Sep 23, 2021 61.69 62.41 61.69 62.18 12,830 +0.51(+0.82%)
Sep 22, 2021 60.97 61.94 60.97 61.67 20,677 +0.67(+1.09%)
Sep 21, 2021 61.18 61.25 60.73 61.01 14,063 +0.37(+0.61%)
Sep 20, 2021 61.40 61.58 60.01 60.64 25,751 -1.15(-1.86%)
Sep 17, 2021 61.67 61.97 61.67 61.79 9,281 +0.10(+0.16%)
Sep 16, 2021 61.88 61.88 61.07 61.69 12,839 +0.13(+0.22%)
Sep 15, 2021 61.53 61.76 61.18 61.56 13,224 -0.30(-0.49%)
Sep 14, 2021 62.06 62.18 61.57 61.86 10,568 +0.09(+0.15%)
Sep 13, 2021 62.33 62.33 61.41 61.77 14,253 -0.28(-0.45%)
Sep 10, 2021 62.63 62.63 62.05 62.05 12,252 -0.56(-0.90%)
Sep 09, 2021 62.92 63.29 62.61 62.61 18,439 -0.27(-0.43%)
Sep 08, 2021 62.88 63.11 62.69 62.88 12,192 -0.46(-0.73%)
Sep 07, 2021 63.84 63.84 63.25 63.34 11,759 -0.88(-1.36%)
Sep 03, 2021 64.64 64.64 64.22 64.22 6,731 -0.51(-0.79%)
Sep 02, 2021 64.33 64.90 64.33 64.73 21,323 +0.74(+1.16%)
Sep 01, 2021 63.70 64.04 63.31 63.99 17,940 +0.45(+0.70%)
Aug 31, 2021 63.39 63.54 63.39 63.54 8,667 +0.17(+0.27%)
Aug 30, 2021 63.14 63.55 63.14 63.37 12,713 +0.05(+0.08%)
Aug 27, 2021 61.66 63.38 61.66 63.32 9,061 +1.47(+2.37%)
Aug 26, 2021 62.15 62.29 61.62 61.85 10,228 -0.34(-0.55%)
Aug 25, 2021 62.00 62.45 62.00 62.19 10,604 +0.03(+0.05%)
Aug 24, 2021 62.34 62.30 61.87 62.16 24,226 -0.14(-0.22%)
Aug 23, 2021 61.62 62.30 61.61 62.30 18,815 +1.15(+1.88%)
Aug 20, 2021 60.20 61.15 60.20 61.15 15,756 +1.07(+1.79%)
Aug 19, 2021 60.40 60.52 60.01 60.08 28,274 -0.94(-1.54%)
Aug 18, 2021 61.16 61.62 61.01 61.02 10,478 -0.36(-0.58%)
Aug 17, 2021 61.24 61.38 60.85 61.38 11,353 -0.44(-0.72%)
Aug 16, 2021 61.51 62.15 61.18 61.82 14,613 +0.31(+0.51%)
Aug 13, 2021 61.85 61.88 61.51 61.51 12,024 -0.59(-0.94%)
Aug 12, 2021 61.71 62.10 61.71 62.10 18,553 +0.42(+0.68%)
Aug 11, 2021 61.67 61.85 61.16 61.68 23,693 -0.17(-0.28%)
Aug 10, 2021 62.44 62.52 61.85 61.85 15,161 -0.99(-1.58%)
Aug 09, 2021 63.19 63.28 62.84 62.84 7,882 -0.82(-1.28%)
Aug 06, 2021 63.90 63.90 63.03 63.66 12,388 +0.38(+0.60%)
Aug 05, 2021 62.86 63.28 62.84 63.28 10,123 +0.44(+0.70%)
Aug 04, 2021 63.18 63.67 62.85 62.85 7,037 -0.65(-1.02%)
Aug 03, 2021 63.42 63.58 62.90 63.49 14,502 +0.26(+0.42%)
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.