Get the Stockscreener App
40.27
0.20%
0.082
Invesco S P Smallcap Consumer Staples Etf Stock (PSCC) Price History
The historical daily chart and data for Invesco S P Smallcap Consumer Staples Etf stock (PSCC), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $40.27.
- Invesco S P Smallcap Consumer Staples Etf all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Invesco S P Smallcap Consumer Staples Etf stock price recorded was $0.00 on September 19, 2022. Since then, Invesco S P Smallcap Consumer Staples Etf's stock price has risen over to $40.27 now.
- The 52-week high stock price for PSCC is $40.67, representing a 0.99% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PSCC is $34.54, indicating a -14.23% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Invesco S P Smallcap Consumer Staples Etf (PSCC) stock in the beginning of 2023 was $111.15. The stock closed the year at $101.75, a loss of over -8.46% for the year.
The table below shows more information about PSCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $40.60 | $40.11 | $0.4899 | 5,430.0 | +0.20% |
| Nov 26, 2024 | $40.27 | $40.13 | $0.14 | 4,596.0 | -0.64% |
| Nov 25, 2024 | $40.67 | $40.06 | $0.61 | 4,039.0 | +1.92% |
| Nov 22, 2024 | $39.70 | $39.24 | $0.462 | 14,823.0 | +1.44% |
| Nov 21, 2024 | $39.12 | $38.60 | $0.5244 | 2,670.0 | +1.44% |
| Nov 20, 2024 | $38.57 | $38.13 | $0.4384 | 4,285.0 | +0.62% |
| Nov 19, 2024 | $38.33 | $37.85 | $0.48 | 2,175.0 | +0.82% |
| Nov 18, 2024 | $38.11 | $37.63 | $0.48 | 5,613.0 | +0.88% |
| Nov 15, 2024 | $37.96 | $37.67 | $0.29 | 5,549.0 | -0.50% |
| Nov 14, 2024 | $38.28 | $37.79 | $0.4865 | 6,083.0 | -0.52% |
| Nov 13, 2024 | $38.38 | $38.08 | $0.3047 | 2,192.0 | -0.63% |
| Nov 12, 2024 | $38.62 | $38.24 | $0.38 | 15,231.0 | -1.19% |
| Nov 11, 2024 | $38.93 | $38.48 | $0.45 | 12,128.0 | +0.83% |
| Nov 08, 2024 | $38.46 | $38.08 | $0.38 | 5,426.0 | +0.81% |
| Nov 07, 2024 | $38.63 | $38.15 | $0.4805 | 2,683.0 | -0.94% |
| Nov 06, 2024 | $39.03 | $38.49 | $0.54 | 9,992.0 | +2.86% |
| Nov 05, 2024 | $37.44 | $36.71 | $0.7288 | 4,327.0 | +1.38% |
| Nov 04, 2024 | $36.96 | $36.77 | $0.1873 | 8,931.0 | +0.59% |
| Nov 01, 2024 | $36.72 | $36.59 | $0.1287 | 3,844.0 | +0.77% |
| Oct 31, 2024 | $36.89 | $36.40 | $0.49 | 14,548.0 | -1.34% |
| Oct 30, 2024 | $37.18 | $36.92 | $0.2511 | 4,825.0 | -1.09% |
| Oct 29, 2024 | $37.45 | $37.20 | $0.25 | 1,933.0 | -0.29% |
Invesco S P Smallcap Consumer Staples Etf Stock (PSCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Consumer Staples Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Consumer Staples Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Consumer Staples Etf Stock (PSCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.67 | $36.59 | $4.08 | 125,447.0 | +10.54% |
| Oct, 2024 | $38.47 | $36.40 | $2.07 | 115,611.0 | -3.44% |
| Sep, 2024 | $37.90 | $35.70 | $2.20 | 94,476.0 | -0.42% |
| Aug, 2024 | $38.03 | $35.52 | $2.52 | 126,084.0 | -0.18% |
| Jul, 2024 | $38.34 | $34.59 | $3.75 | 119,732.0 | +7.57% |
| Jun, 2024 | $36.71 | $34.75 | $1.96 | 155,650.0 | -3.31% |
| May, 2024 | $37.51 | $35.42 | $2.09 | 568,759.0 | +3.25% |
| Apr, 2024 | $37.20 | $34.63 | $2.57 | 236,647.0 | -5.05% |
| Mar, 2024 | $37.76 | $36.20 | $1.56 | 387,921.0 | -0.83% |
| Feb, 2024 | $38.70 | $36.80 | $1.91 | 186,593.0 | -0.21% |
| Jan, 2024 | $39.00 | $37.42 | $1.58 | 363,792.0 | -2.05% |
Invesco S P Smallcap Consumer Staples Etf Stock (PSCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.81 | $35.08 | $3.73 | 527,305.0 | +10.62% |
| Nov, 2023 | $35.20 | $32.80 | $2.40 | 211,357.0 | +4.77% |
| Oct, 2023 | $34.66 | $32.86 | $1.80 | 266,906.0 | -4.66% |
| Sep, 2023 | $37.45 | $34.49 | $2.96 | 184,951.0 | -6.72% |
| Aug, 2023 | $38.50 | $35.42 | $3.08 | 271,170.0 | -0.60% |
| Jul, 2023 | $110.0 | $36.41 | $73.63 | 154,693.0 | -65.53% |
| Jun, 2023 | $110.0 | $105.8 | $4.18 | 142,291.0 | +2.65% |
| May, 2023 | $112.9 | $105.7 | $7.29 | 243,250.0 | -5.12% |
| Apr, 2023 | $112.9 | $108.0 | $4.85 | 127,157.0 | +1.63% |
| Mar, 2023 | $112.4 | $103.1 | $9.30 | 263,251.0 | +0.35% |
| Feb, 2023 | $111.7 | $107.4 | $4.26 | 125,086.0 | +1.59% |
| Jan, 2023 | $107.8 | $101.6 | $6.23 | 60,565.0 | +5.94% |
Invesco S P Smallcap Consumer Staples Etf Stock (PSCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $110.9 | $101.4 | $9.52 | 77,619.0 | -7.81% |
| Nov, 2022 | $110.4 | $102.2 | $8.19 | 130,423.0 | +5.72% |
| Oct, 2022 | $104.7 | $93.07 | $11.60 | 153,270.0 | +11.80% |
| Sep, 2022 | $102.9 | $0.00 | $102.9 | 116,630.0 | -8.84% |
| Aug, 2022 | $109.1 | $102.4 | $6.62 | 145,856.0 | -0.94% |
| Jul, 2022 | $103.9 | $99.03 | $4.85 | 158,246.0 | +2.39% |
| Jun, 2022 | $102.9 | $94.18 | $8.73 | 65,392.0 | -0.67% |
| May, 2022 | $102.5 | $93.46 | $9.02 | 49,074.0 | +0.33% |
| Apr, 2022 | $108.5 | $100.9 | $7.58 | 58,303.0 | +0.43% |
| Mar, 2022 | $103.4 | $93.33 | $10.11 | 66,654.0 | -1.57% |
| Feb, 2022 | $103.4 | $96.50 | $6.93 | 158,999.0 | +1.30% |
| Jan, 2022 | $112.0 | $97.90 | $14.12 | 70,209.0 | -8.54% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):