S&P Smallcap Quality Invesco ETF (NY: XSHQ )

36.02 +0.44 (+1.25%)
Streaming Delayed Price Updated: 1:06 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 35.54 35.71 35.54 35.58 2,513 +0.38(+1.08%)
Aug 10, 2022 35.41 35.41 35.00 35.20 81,847 +0.76(+2.21%)
Aug 09, 2022 34.70 34.70 34.34 34.44 10,322 -0.64(-1.81%)
Aug 08, 2022 35.22 35.30 34.94 35.07 4,991 +0.20(+0.57%)
Aug 05, 2022 34.61 34.93 34.55 34.87 2,424 +0.18(+0.53%)
Aug 04, 2022 34.65 34.74 34.65 34.69 2,422 -0.25(-0.70%)
Aug 03, 2022 34.73 35.04 34.73 34.94 69,595 +0.45(+1.29%)
Aug 02, 2022 34.42 34.79 34.42 34.49 4,978 -0.44(-1.25%)
Aug 01, 2022 34.63 35.17 34.63 34.93 5,418 -0.00(-0.01%)
Jul 29, 2022 34.94 34.94 34.52 34.93 3,567 +0.36(+1.04%)
Jul 28, 2022 33.98 34.57 33.87 34.57 9,666 +0.45(+1.32%)
Jul 27, 2022 33.73 34.17 33.54 34.12 4,512 +0.81(+2.43%)
Jul 26, 2022 33.26 33.41 33.24 33.31 2,882 -0.12(-0.36%)
Jul 25, 2022 33.33 33.43 33.33 33.43 1,598 +0.23(+0.70%)
Jul 22, 2022 33.61 33.61 33.02 33.20 8,760 -0.44(-1.29%)
Jul 21, 2022 33.27 33.64 33.27 33.64 3,807 +0.06(+0.19%)
Jul 20, 2022 33.15 33.58 32.97 33.57 5,251 +0.56(+1.70%)
Jul 19, 2022 32.79 33.04 32.79 33.01 7,216 +1.25(+3.94%)
Jul 18, 2022 32.13 32.16 31.70 31.76 6,619 +0.06(+0.19%)
Jul 15, 2022 31.37 31.80 31.37 31.70 5,196 +0.73(+2.35%)
Jul 14, 2022 30.52 30.97 30.50 30.97 2,538 -0.19(-0.61%)
Jul 13, 2022 31.02 31.29 30.91 31.16 3,605 -0.14(-0.46%)
Jul 12, 2022 31.61 31.64 31.31 31.31 1,503 -0.01(-0.04%)
Jul 11, 2022 31.49 31.55 31.30 31.32 25,638 -0.38(-1.20%)
Jul 08, 2022 31.65 31.77 31.65 31.70 2,147 -0.04(-0.14%)
Jul 07, 2022 31.75 31.79 31.74 31.74 4,529 +0.58(+1.86%)
Jul 06, 2022 31.14 31.29 31.14 31.16 5,609 -0.29(-0.93%)
Jul 05, 2022 30.58 31.46 30.58 31.46 4,411 +0.10(+0.31%)
Jul 01, 2022 31.38 31.42 30.88 31.36 5,527 +0.36(+1.16%)
Jun 30, 2022 30.61 31.24 30.61 31.00 3,153 -0.19(-0.61%)
Jun 29, 2022 31.06 31.19 30.98 31.19 10,181 -0.27(-0.84%)
Jun 28, 2022 32.26 32.26 31.46 31.46 5,158 -0.53(-1.64%)
Jun 27, 2022 32.10 32.16 31.98 31.98 2,771 +0.17(+0.53%)
Jun 24, 2022 31.64 31.85 31.64 31.81 3,026 +0.92(+2.97%)
Jun 23, 2022 30.90 30.95 30.69 30.90 4,349 +0.01(+0.02%)
Jun 22, 2022 30.63 31.02 30.63 30.89 5,425 -0.04(-0.13%)
Jun 21, 2022 30.97 31.17 30.65 30.93 8,526 +0.41(+1.34%)
Jun 17, 2022 30.27 30.57 30.27 30.52 12,234 +0.35(+1.16%)
Jun 16, 2022 30.45 30.62 30.09 30.17 23,739 -1.50(-4.74%)
Jun 15, 2022 31.80 32.00 31.49 31.67 4,140 +0.24(+0.77%)
Jun 14, 2022 31.27 31.58 31.18 31.43 6,213 +0.24(+0.77%)
Jun 13, 2022 31.27 31.59 31.19 31.19 3,569 -1.23(-3.80%)
Jun 10, 2022 32.54 32.54 32.20 32.42 14,235 -0.75(-2.26%)
Jun 09, 2022 33.65 33.75 33.17 33.17 200,898 -0.51(-1.51%)
Jun 08, 2022 33.91 33.95 33.54 33.68 4,142 -0.69(-2.02%)
Jun 07, 2022 33.74 34.41 33.74 34.37 5,192 +0.27(+0.79%)
Jun 06, 2022 34.08 34.18 34.02 34.10 28,267 +0.26(+0.75%)
Jun 03, 2022 33.70 33.89 33.70 33.85 6,666 -0.18(-0.54%)
Jun 02, 2022 33.02 34.03 33.02 34.03 11,180 +0.64(+1.92%)
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.