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

10.82 +0.14 (+1.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.573 7.613 249,249 +0.02(+0.26%)
Jan 28, 2022 7.514 7.648 7.326 7.593 259,836 +0.13(+1.72%)
Jan 27, 2022 7.692 7.830 7.302 7.465 372,279 -0.09(-1.18%)
Jan 26, 2022 7.830 7.939 7.435 7.554 542,688 -0.10(-1.29%)
Jan 25, 2022 7.297 7.746 7.129 7.652 983,382 +0.26(+3.48%)
Jan 24, 2022 6.970 7.425 6.792 7.395 1,442,544 +0.23(+3.24%)
Jan 21, 2022 7.376 7.455 7.138 7.163 609,085 -0.33(-4.42%)
Jan 20, 2022 7.712 7.900 7.476 7.494 402,121 -0.29(-3.68%)
Jan 19, 2022 7.969 7.994 7.672 7.781 660,497 -0.13(-1.62%)
Jan 18, 2022 8.262 8.318 7.860 7.910 1,254,199 -0.24(-2.91%)
Jan 14, 2022 8.147 0 +0.29(+3.65%)
Jan 13, 2022 7.969 8.078 7.806 7.860 336,355 -0.13(-1.61%)
Jan 12, 2022 8.008 8.058 7.860 7.989 524,749 +0.08(+1.00%)
Jan 11, 2022 7.662 7.959 7.524 7.910 589,921 +0.34(+4.44%)
Jan 10, 2022 7.524 7.603 7.376 7.573 389,920 +0.00(+0.00%)
Jan 07, 2022 7.682 7.682 7.524 7.573 220,739 -0.05(-0.65%)
Jan 06, 2022 7.558 7.746 7.476 7.623 358,309 +0.23(+3.07%)
Jan 05, 2022 7.781 7.840 7.395 7.395 578,287 -0.28(-3.61%)
Jan 04, 2022 7.395 7.712 7.395 7.672 422,866 +0.36(+4.86%)
Jan 03, 2022 6.921 7.316 6.921 7.316 375,283 +0.41(+5.94%)
Dec 31, 2021 6.960 7.010 6.847 6.906 247,874 -0.07(-1.06%)
Dec 30, 2021 7.178 7.184 6.970 6.980 160,618 -0.17(-2.35%)
Dec 29, 2021 7.188 7.237 7.090 7.148 162,813 -0.02(-0.28%)
Dec 28, 2021 7.287 7.346 7.138 7.168 115,663 -0.08(-1.09%)
Dec 27, 2021 6.980 7.252 6.862 7.247 149,176 +0.27(+3.82%)
Dec 23, 2021 7.010 7.099 6.969 6.980 249,295 -0.02(-0.36%)
Dec 22, 2021 6.970 7.076 6.871 7.005 232,535 +0.03(+0.50%)
Dec 21, 2021 6.703 6.980 6.703 6.970 516,870 +0.38(+5.70%)
Dec 20, 2021 6.575 6.599 6.387 6.595 145,334 -0.17(-2.56%)
Dec 17, 2021 6.709 6.857 6.590 6.768 186,784 -0.04(-0.58%)
Dec 16, 2021 7.074 7.172 6.778 6.807 198,892 -0.14(-1.99%)
Dec 15, 2021 6.857 7.002 6.620 6.945 209,257 +0.08(+1.18%)
Dec 14, 2021 6.936 7.120 6.857 6.864 309,319 -0.19(-2.69%)
Dec 13, 2021 7.320 7.320 7.044 7.054 103,323 -0.39(-5.30%)
Dec 10, 2021 7.449 7.468 7.198 7.449 117,659 +0.12(+1.62%)
Dec 09, 2021 7.350 7.380 7.281 7.330 99,617 -0.11(-1.46%)
Dec 08, 2021 7.409 7.518 7.369 7.439 422,722 +0.08(+1.07%)
Dec 07, 2021 7.251 7.449 7.251 7.360 228,188 +0.27(+3.76%)
Dec 06, 2021 6.896 7.172 6.728 7.093 171,448 +0.30(+4.35%)
Dec 03, 2021 6.945 7.054 6.699 6.797 273,905 -0.06(-0.86%)
Dec 02, 2021 6.571 6.896 6.452 6.857 703,676 +0.24(+3.58%)
Dec 01, 2021 7.192 7.192 6.620 6.620 772,774 -0.36(-5.09%)
Nov 30, 2021 7.054 7.123 6.807 6.975 728,864 -0.26(-3.55%)
Nov 29, 2021 7.429 7.498 7.133 7.232 368,635 +0.08(+1.10%)
Nov 26, 2021 7.123 7.163 6.906 7.153 1,154,910 -0.48(-6.33%)
Nov 24, 2021 7.518 7.685 7.518 7.636 188,827 +0.07(+0.91%)
Nov 23, 2021 7.449 7.666 7.449 7.567 343,195 +0.24(+3.23%)
Nov 22, 2021 7.212 7.518 7.212 7.330 290,443 +0.12(+1.64%)
Nov 19, 2021 7.389 7.429 7.182 7.212 651,461 -0.44(-5.80%)
Nov 18, 2021 7.764 7.695 7.636 7.656 536,862 -0.12(-1.52%)
Nov 17, 2021 8.060 8.087 7.735 7.774 490,229 -0.35(-4.25%)
Nov 16, 2021 8.159 8.189 8.021 8.119 159,026 -0.03(-0.36%)
Nov 15, 2021 8.110 8.228 7.943 8.149 265,783 +0.03(+0.36%)
Nov 12, 2021 8.169 8.228 8.070 8.119 121,815 -0.12(-1.44%)
Nov 11, 2021 8.129 8.327 8.129 8.238 126,812 +0.16(+1.95%)
Nov 10, 2021 8.445 8.080 749,589 -0.41(-4.88%)
Nov 09, 2021 8.524 8.524 8.277 8.494 170,768 -0.03(-0.35%)
Nov 08, 2021 8.435 8.618 8.435 8.524 464,281 +0.15(+1.79%)
Nov 05, 2021 8.179 8.405 8.129 8.374 278,768 +0.30(+3.77%)
Nov 04, 2021 8.277 8.386 7.981 8.070 258,759 -0.04(-0.49%)
Nov 03, 2021 7.970 8.258 7.970 8.110 190,026 -0.02(-0.24%)
Nov 02, 2021 8.248 8.267 8.080 8.129 164,459 -0.11(-1.32%)
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.