Skip to main content

DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

96.93 +0.69 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 82.37 82.37 82.37 10,351 +0.19(+0.23%)
Dec 30, 2020 81.87 82.44 81.87 82.18 10,351 +0.33(+0.41%)
Dec 29, 2020 82.08 82.29 81.66 81.84 6,071 -0.85(-1.02%)
Dec 28, 2020 83.60 83.60 82.53 82.69 1,388 -0.10(-0.12%)
Dec 24, 2020 82.67 82.79 82.67 82.79 525 -0.03(-0.04%)
Dec 23, 2020 82.28 82.82 82.28 82.82 1,318 +0.74(+0.90%)
Dec 22, 2020 82.02 82.18 81.81 82.08 2,555 +0.36(+0.44%)
Dec 21, 2020 81.09 81.72 80.69 81.72 2,641 -0.09(-0.11%)
Dec 18, 2020 82.17 82.17 81.81 81.81 3,162 +0.09(+0.12%)
Dec 17, 2020 81.27 81.77 81.27 81.72 1,507 +0.88(+1.09%)
Dec 16, 2020 80.91 80.98 80.57 80.83 3,069 +0.43(+0.54%)
Dec 15, 2020 80.10 80.40 80.10 80.40 2,090 +0.45(+0.56%)
Dec 14, 2020 80.69 80.69 79.95 79.95 1,474 -0.09(-0.12%)
Dec 11, 2020 80.06 80.06 80.05 80.05 843 -0.25(-0.31%)
Dec 10, 2020 79.88 80.29 79.88 80.29 3,087 +0.21(+0.26%)
Dec 09, 2020 80.71 80.71 80.08 80.08 2,465 -0.98(-1.21%)
Dec 08, 2020 80.06 81.06 80.06 81.06 1,650 +0.69(+0.86%)
Dec 07, 2020 81.03 81.03 80.34 80.37 1,400 -0.37(-0.45%)
Dec 04, 2020 79.99 80.73 79.99 80.73 3,899 +0.74(+0.93%)
Dec 03, 2020 79.69 80.18 79.69 79.99 4,768 +0.82(+1.04%)
Dec 02, 2020 79.55 79.55 78.85 79.17 3,083 -1.18(-1.47%)
Dec 01, 2020 79.96 80.35 79.60 80.35 3,342 +0.75(+0.94%)
Nov 30, 2020 79.58 79.60 78.95 79.60 6,112 -0.15(-0.19%)
Nov 27, 2020 79.77 79.77 79.53 79.75 1,897 +0.25(+0.32%)
Nov 25, 2020 79.03 79.68 79.03 79.50 5,902 -0.11(-0.14%)
Nov 24, 2020 79.79 79.84 79.51 79.61 2,896 +0.10(+0.13%)
Nov 23, 2020 79.15 79.58 79.15 79.51 10,263 +0.43(+0.54%)
Nov 20, 2020 79.10 79.19 79.07 79.08 2,424 -0.15(-0.19%)
Nov 19, 2020 78.94 79.33 78.86 79.23 5,236 -0.28(-0.36%)
Nov 18, 2020 80.22 80.22 79.51 79.51 2,209 -0.53(-0.66%)
Nov 17, 2020 79.19 80.32 79.16 80.04 3,785 +0.54(+0.68%)
Nov 16, 2020 78.94 79.60 78.94 79.50 1,603 +0.99(+1.25%)
Nov 13, 2020 77.90 78.52 77.90 78.52 3,583 +1.47(+1.90%)
Nov 12, 2020 77.05 77.05 77.05 77.05 635 -0.56(-0.72%)
Nov 11, 2020 77.03 77.81 76.68 77.61 6,970 +1.28(+1.68%)
Nov 10, 2020 75.98 76.47 75.60 76.33 3,722 -0.56(-0.73%)
Nov 09, 2020 80.45 80.45 76.75 76.88 89,765 -1.30(-1.66%)
Nov 06, 2020 78.77 78.77 78.16 78.18 2,635 -0.16(-0.20%)
Nov 05, 2020 77.79 78.34 77.79 78.34 3,229 +1.73(+2.26%)
Nov 04, 2020 76.58 77.37 76.58 76.61 3,475 +0.82(+1.08%)
Nov 03, 2020 76.00 76.00 75.79 75.79 1,551 +1.50(+2.02%)
Nov 02, 2020 73.95 74.80 73.95 74.28 6,766 +0.99(+1.35%)
Oct 30, 2020 73.34 73.66 72.82 73.29 3,794 -1.76(-2.35%)
Oct 29, 2020 74.51 75.17 74.51 75.05 3,403 +0.66(+0.89%)
Oct 28, 2020 74.83 75.23 74.39 74.39 3,260 -1.21(-1.60%)
Oct 27, 2020 76.20 76.20 75.53 75.60 2,632 +0.51(+0.68%)
Oct 26, 2020 75.67 76.33 75.05 75.09 5,425 -1.50(-1.95%)
Oct 23, 2020 76.16 76.59 75.89 76.59 2,424 +0.55(+0.73%)
Oct 22, 2020 75.80 76.04 75.80 76.04 2,596 +0.37(+0.49%)
Oct 21, 2020 75.67 75.67 75.67 75.67 410 +0.05(+0.06%)
Oct 20, 2020 75.92 76.12 75.62 75.62 2,671 -0.06(-0.08%)
Oct 19, 2020 76.67 77.22 75.59 75.68 4,588 -0.87(-1.14%)
Oct 16, 2020 76.93 77.15 76.56 76.56 2,318 -0.41(-0.53%)
Oct 15, 2020 76.52 76.96 76.50 76.96 1,715 +0.17(+0.22%)
Oct 14, 2020 77.36 77.41 76.80 76.80 1,495 -0.17(-0.22%)
Oct 13, 2020 76.51 76.96 76.51 76.96 3,212 +0.08(+0.10%)
Oct 12, 2020 76.76 76.94 76.63 76.89 2,290 +0.72(+0.95%)
Oct 09, 2020 76.14 76.17 75.68 76.17 4,953 +0.94(+1.25%)
Oct 08, 2020 75.63 75.63 75.13 75.23 625 +0.07(+0.09%)
Oct 07, 2020 75.06 75.16 74.96 75.16 1,405 +1.36(+1.84%)
Oct 06, 2020 74.44 74.87 73.56 73.80 1,400 -0.18(-0.24%)
Oct 05, 2020 73.84 73.98 73.47 73.98 4,455 +0.81(+1.10%)
Oct 02, 2020 72.97 73.32 72.47 73.18 5,164 +0.05(+0.06%)
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.