S&P Smallcap Energy Invesco ETF (NQ: PSCE )

8.250 USD +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.200 5.350 5.070 5.070 199,400 -0.18(-3.43%)
Jan 28, 2021 5.300 5.380 5.120 5.250 70,589 +0.05(+0.96%)
Jan 27, 2021 5.000 5.450 4.990 5.200 129,396 +0.00(+0.00%)
Jan 26, 2021 5.410 5.420 5.200 5.200 63,001 -0.14(-2.62%)
Jan 25, 2021 5.340 5.410 5.200 5.340 165,076 -0.03(-0.56%)
Jan 22, 2021 5.090 5.370 5.060 5.370 43,700 +0.14(+2.68%)
Jan 21, 2021 5.380 5.407 5.120 5.230 158,741 -0.19(-3.51%)
Jan 20, 2021 5.450 5.510 5.310 5.420 311,998 -0.03(-0.55%)
Jan 19, 2021 5.560 5.560 5.335 5.450 145,178 +0.06(+1.11%)
Jan 15, 2021 5.500 5.520 5.250 5.390 228,000 -0.16(-2.88%)
Jan 14, 2021 5.420 5.620 5.420 5.550 181,683 +0.18(+3.35%)
Jan 13, 2021 5.500 5.520 5.287 5.370 362,350 -0.09(-1.65%)
Jan 12, 2021 5.250 5.480 5.240 5.460 173,451 +0.33(+6.33%)
Jan 11, 2021 5.020 5.150 4.900 5.135 161,571 +0.04(+0.88%)
Jan 08, 2021 5.240 5.240 5.020 5.090 178,000 -0.07(-1.36%)
Jan 07, 2021 5.140 5.250 5.100 5.160 157,883 +0.09(+1.78%)
Jan 06, 2021 4.980 5.180 4.890 5.070 246,955 +0.21(+4.32%)
Jan 05, 2021 4.530 4.980 4.530 4.860 317,744 +0.38(+8.48%)
Jan 04, 2021 4.460 4.550 4.395 4.480 65,560 +0.09(+2.05%)
Dec 31, 2020 4.390 4.390 4.390 54,617 -0.05(-1.13%)
Dec 30, 2020 4.360 4.470 4.360 4.440 54,617 +0.13(+3.02%)
Dec 29, 2020 4.480 4.480 4.300 4.310 149,835 -0.09(-2.05%)
Dec 28, 2020 4.570 4.570 4.400 4.400 126,387 -0.11(-2.44%)
Dec 24, 2020 4.670 4.670 4.485 4.510 40,300 -0.11(-2.38%)
Dec 23, 2020 4.440 4.690 4.440 4.620 87,361 +0.20(+4.63%)
Dec 22, 2020 4.440 4.470 4.400 4.415 84,297 -0.04(-0.83%)
Dec 21, 2020 4.330 4.460 4.210 4.452 116,000 -0.08(-1.71%)
Dec 18, 2020 4.610 4.610 4.470 4.530 104,600 -0.06(-1.31%)
Dec 17, 2020 4.620 4.640 4.490 4.590 76,337 +0.01(+0.22%)
Dec 16, 2020 4.610 4.620 4.510 4.580 69,591 -0.05(-1.00%)
Dec 15, 2020 4.530 4.640 4.500 4.626 119,068 +0.11(+2.35%)
Dec 14, 2020 4.740 4.750 4.465 4.520 236,899 -0.12(-2.59%)
Dec 11, 2020 4.660 4.720 4.520 4.640 112,700 -0.04(-0.90%)
Dec 10, 2020 4.440 4.700 4.405 4.682 249,068 +0.26(+5.93%)
Dec 09, 2020 4.500 4.590 4.338 4.420 336,789 -0.01(-0.23%)
Dec 08, 2020 4.250 4.430 4.250 4.430 128,116 +0.12(+2.78%)
Dec 07, 2020 4.430 4.430 4.279 4.310 751,638 -0.12(-2.60%)
Dec 04, 2020 4.170 4.440 4.170 4.425 221,600 +0.34(+8.46%)
Dec 03, 2020 4.130 4.180 4.060 4.080 79,358 -0.03(-0.70%)
Dec 02, 2020 4.020 4.209 3.910 4.109 81,377 +0.07(+1.70%)
Dec 01, 2020 3.980 4.110 3.977 4.040 59,244 +0.08(+2.02%)
Nov 30, 2020 4.150 4.185 3.920 3.960 144,429 -0.25(-5.86%)
Nov 27, 2020 4.280 4.280 4.174 4.206 75,900 -0.07(-1.69%)
Nov 25, 2020 4.290 4.300 4.160 4.278 117,800 -0.04(-0.96%)
Nov 24, 2020 4.290 4.390 4.230 4.320 247,368 +0.20(+4.85%)
Nov 23, 2020 3.850 4.120 3.850 4.120 269,188 +0.35(+9.28%)
Nov 20, 2020 3.840 3.840 3.740 3.770 123,400 -0.07(-1.82%)
Nov 19, 2020 3.730 3.844 3.690 3.840 238,567 +0.07(+1.82%)
Nov 18, 2020 3.870 3.980 3.760 3.771 161,260 -0.02(-0.65%)
Nov 17, 2020 3.670 3.820 3.656 3.796 106,530 +0.10(+2.59%)
Nov 16, 2020 3.720 3.750 3.599 3.700 218,113 +0.17(+4.82%)
Nov 13, 2020 3.370 3.550 3.370 3.530 33,400 +0.17(+4.93%)
Nov 12, 2020 3.480 3.510 3.345 3.364 169,276 -0.15(-4.38%)
Nov 11, 2020 3.580 3.590 3.480 3.518 48,358 -0.02(-0.62%)
Nov 10, 2020 3.460 3.540 3.430 3.540 49,244 +0.12(+3.51%)
Nov 09, 2020 3.300 3.500 3.210 3.420 114,342 +0.43(+14.38%)
Nov 06, 2020 3.120 3.120 2.990 2.990 66,100 -0.09(-2.83%)
Nov 05, 2020 3.040 3.127 3.020 3.077 25,557 +0.04(+1.39%)
Nov 04, 2020 3.020 3.070 2.990 3.035 17,801 -0.06(-1.94%)
Nov 03, 2020 3.210 3.250 3.090 3.095 56,751 -0.01(-0.32%)
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.