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

10.40 +0.11 (+1.07%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.270 6.390 6.200 6.310 463,707 +0.04(+0.64%)
Mar 30, 2021 6.150 6.320 6.070 6.270 532,281 +0.03(+0.48%)
Mar 29, 2021 6.450 6.472 6.190 6.240 247,296 -0.23(-3.55%)
Mar 26, 2021 6.390 6.500 6.340 6.470 643,600 +0.22(+3.52%)
Mar 25, 2021 5.880 6.250 5.800 6.250 816,916 +0.11(+1.79%)
Mar 24, 2021 6.160 6.340 6.090 6.140 703,353 +0.10(+1.66%)
Mar 23, 2021 6.240 6.270 5.970 6.040 3,148,655 -0.39(-6.07%)
Mar 22, 2021 6.570 6.620 6.330 6.430 2,314,624 -0.20(-3.02%)
Mar 19, 2021 6.310 6.670 6.280 6.630 1,226,800 +0.30(+4.74%)
Mar 18, 2021 6.880 6.880 6.280 6.330 4,108,819 -0.58(-8.39%)
Mar 17, 2021 6.810 6.989 6.750 6.910 1,176,133 -0.05(-0.72%)
Mar 16, 2021 7.160 7.160 6.880 6.960 1,038,163 -0.30(-4.13%)
Mar 15, 2021 7.330 7.330 7.120 7.260 1,872,788 -0.06(-0.82%)
Mar 12, 2021 7.410 7.450 7.250 7.320 774,700 -0.15(-2.01%)
Mar 11, 2021 7.400 7.490 7.270 7.470 2,636,374 +0.15(+2.05%)
Mar 10, 2021 6.990 7.330 6.950 7.320 1,414,624 +0.36(+5.17%)
Mar 09, 2021 7.140 7.200 6.920 6.960 857,520 -0.18(-2.52%)
Mar 08, 2021 7.280 7.410 6.960 7.140 2,936,721 -0.01(-0.14%)
Mar 05, 2021 7.000 7.150 6.650 7.150 2,916,500 +0.44(+6.56%)
Mar 04, 2021 6.640 6.870 6.480 6.710 1,100,215 +0.15(+2.29%)
Mar 03, 2021 6.590 6.740 6.530 6.560 706,951 +0.07(+1.08%)
Mar 02, 2021 6.690 6.740 6.460 6.490 653,875 -0.19(-2.84%)
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.