Skip to main content

S&P Smallcap Health Care Invesco ETF (NQ: PSCH )

41.76 -0.08 (-0.19%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.72 44.72 44.26 44.41 9,155 -0.29(-0.65%)
May 05, 2023 44.41 44.83 44.41 44.70 9,747 +0.91(+2.09%)
May 04, 2023 43.80 43.91 43.33 43.79 10,716 -0.29(-0.65%)
May 03, 2023 43.78 44.61 43.78 44.07 8,767 +0.44(+1.01%)
May 02, 2023 44.36 44.36 43.46 43.63 7,979 -1.06(-2.37%)
May 01, 2023 44.62 44.78 44.58 44.69 8,767 +0.59(+1.34%)
Apr 28, 2023 44.03 44.22 44.03 44.10 7,913 -0.16(-0.36%)
Apr 27, 2023 44.05 44.26 43.83 44.26 14,851 +0.42(+0.95%)
Apr 26, 2023 44.20 44.20 43.76 43.85 15,251 -0.46(-1.04%)
Apr 25, 2023 44.61 44.61 44.25 44.30 5,227 -0.83(-1.83%)
Apr 24, 2023 45.28 45.28 45.05 45.13 9,714 -0.21(-0.45%)
Apr 21, 2023 45.03 45.37 44.82 45.34 8,622 +0.68(+1.52%)
Apr 20, 2023 44.62 44.74 44.62 44.66 4,848 -0.29(-0.64%)
Apr 19, 2023 44.30 44.98 44.30 44.95 14,313 +0.60(+1.36%)
Apr 18, 2023 44.93 44.93 44.25 44.34 5,681 -0.52(-1.16%)
Apr 17, 2023 44.39 44.91 44.39 44.86 11,308 +0.41(+0.93%)
Apr 14, 2023 45.03 45.03 44.30 44.45 7,651 -0.43(-0.96%)
Apr 13, 2023 44.09 44.95 44.09 44.88 14,592 +0.84(+1.91%)
Apr 12, 2023 44.89 44.89 44.01 44.04 28,018 -0.57(-1.27%)
Apr 11, 2023 44.55 44.81 44.48 44.60 18,968 +0.33(+0.75%)
Apr 10, 2023 43.85 44.27 43.85 44.27 10,463 +0.19(+0.43%)
Apr 06, 2023 43.55 44.08 43.55 44.08 8,995 +0.46(+1.04%)
Apr 05, 2023 43.50 43.66 43.50 43.63 9,197 +0.15(+0.34%)
Apr 04, 2023 43.78 43.78 43.30 43.48 14,926 -0.29(-0.66%)
Apr 03, 2023 43.83 43.83 43.49 43.76 17,600 +0.22(+0.50%)
Mar 31, 2023 42.97 43.65 42.97 43.55 11,612 +0.62(+1.43%)
Mar 30, 2023 43.41 43.41 42.70 42.93 16,800 -0.10(-0.23%)
Mar 29, 2023 43.28 43.28 42.94 43.03 23,943 -0.02(-0.04%)
Mar 28, 2023 43.05 43.12 42.87 43.05 22,532 -0.34(-0.78%)
Mar 27, 2023 43.31 43.58 43.30 43.39 21,850 +0.50(+1.18%)
Mar 24, 2023 42.00 42.88 42.00 42.88 14,568 +0.53(+1.26%)
Mar 23, 2023 42.58 42.88 42.02 42.35 11,395 -0.11(-0.27%)
Mar 22, 2023 43.49 43.49 42.46 42.46 293,722 -1.15(-2.64%)
Mar 21, 2023 43.26 43.80 43.26 43.61 6,264 +0.65(+1.51%)
Mar 20, 2023 43.13 43.19 42.76 42.96 7,422 +0.51(+1.21%)
Mar 17, 2023 42.96 43.02 42.45 42.45 7,642 -1.08(-2.48%)
Mar 16, 2023 43.15 43.66 43.15 43.53 11,958 +0.67(+1.56%)
Mar 15, 2023 42.36 42.86 42.30 42.86 11,892 -0.37(-0.85%)
Mar 14, 2023 43.19 43.42 42.81 43.23 18,250 +0.97(+2.30%)
Mar 13, 2023 41.88 42.73 41.88 42.26 8,541 +0.03(+0.07%)
Mar 10, 2023 43.09 43.09 41.75 42.23 16,812 -1.06(-2.44%)
Mar 09, 2023 43.89 44.07 43.23 43.29 18,226 -0.64(-1.46%)
Mar 08, 2023 43.92 44.15 43.76 43.93 20,719 -0.15(-0.35%)
Mar 07, 2023 44.10 44.32 44.08 44.09 12,589 -0.39(-0.87%)
Mar 06, 2023 45.82 45.82 44.29 44.47 41,787 -1.41(-3.07%)
Mar 03, 2023 45.45 46.06 45.32 45.88 10,222 +0.58(+1.28%)
Mar 02, 2023 44.90 45.30 44.89 45.30 7,636 +0.08(+0.18%)
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.