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

6.890 USD -0.060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.250 6.339 6.085 6.120 671,600 -0.23(-3.62%)
Apr 29, 2021 6.460 6.560 6.250 6.350 501,582 +0.01(+0.16%)
Apr 28, 2021 6.080 6.380 6.070 6.340 1,035,874 +0.29(+4.78%)
Apr 27, 2021 6.060 6.110 5.900 6.051 1,455,725 +0.05(+0.84%)
Apr 26, 2021 5.790 6.040 5.790 6.000 1,059,894 +0.17(+2.92%)
Apr 23, 2021 5.770 5.900 5.720 5.830 189,200 +0.05(+0.87%)
Apr 22, 2021 5.850 5.880 5.690 5.780 218,610 -0.03(-0.52%)
Apr 21, 2021 5.650 5.830 5.570 5.810 596,522 +0.07(+1.22%)
Apr 20, 2021 6.030 6.050 5.650 5.740 747,746 -0.34(-5.59%)
Apr 19, 2021 6.080 6.190 5.990 6.080 592,551 +0.00(+0.00%)
Apr 16, 2021 6.230 6.250 6.040 6.080 686,300 -0.09(-1.46%)
Apr 15, 2021 6.330 6.330 6.070 6.170 452,671 -0.13(-2.06%)
Apr 14, 2021 5.960 6.430 5.960 6.300 1,159,531 +0.35(+5.88%)
Apr 13, 2021 5.930 5.964 5.840 5.950 381,481 +0.01(+0.17%)
Apr 12, 2021 6.100 6.210 5.920 5.940 468,476 -0.11(-1.82%)
Apr 09, 2021 6.220 6.252 6.050 6.050 794,300 -0.18(-2.89%)
Apr 08, 2021 6.340 6.350 6.090 6.230 767,991 -0.10(-1.58%)
Apr 07, 2021 6.390 6.420 6.250 6.330 633,932 -0.06(-0.94%)
Apr 06, 2021 6.410 6.620 6.310 6.390 1,372,198 +0.04(+0.63%)
Apr 05, 2021 6.710 6.710 6.280 6.350 958,086 -0.35(-5.22%)
Apr 01, 2021 6.420 6.700 6.390 6.700 2,467,400 +0.39(+6.18%)
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%)
Mar 01, 2021 6.540 6.740 6.470 6.680 2,987,037 +0.33(+5.20%)
Feb 26, 2021 6.290 6.450 6.060 6.350 1,526,000 -0.12(-1.85%)
Feb 25, 2021 6.690 6.800 6.400 6.470 1,507,895 -0.13(-1.97%)
Feb 24, 2021 6.310 6.600 6.280 6.600 763,268 +0.37(+5.94%)
Feb 23, 2021 6.240 6.300 5.810 6.230 831,702 -0.13(-2.04%)
Feb 22, 2021 6.110 6.505 6.110 6.360 1,403,539 +0.28(+4.61%)
Feb 19, 2021 6.030 6.150 6.000 6.080 801,000 +0.12(+2.01%)
Feb 18, 2021 6.230 6.290 5.930 5.960 372,158 -0.40(-6.29%)
Feb 17, 2021 6.360 6.360 6.130 6.360 635,826 +0.06(+0.95%)
Feb 16, 2021 6.410 6.760 6.180 6.300 1,153,457 +0.21(+3.45%)
Feb 12, 2021 5.930 6.100 5.810 6.090 1,050,400 +0.15(+2.53%)
Feb 11, 2021 6.100 6.128 5.800 5.940 378,617 -0.18(-2.94%)
Feb 10, 2021 6.010 6.140 5.860 6.120 592,163 +0.17(+2.86%)
Feb 09, 2021 6.035 6.090 5.861 5.950 898,139 -0.07(-1.16%)
Feb 08, 2021 5.830 6.060 5.790 6.020 802,109 +0.33(+5.80%)
Feb 05, 2021 5.650 5.730 5.570 5.690 163,600 +0.12(+2.15%)
Feb 04, 2021 5.650 5.670 5.430 5.570 142,469 -0.05(-0.89%)
Feb 03, 2021 5.440 5.620 5.380 5.620 248,168 +0.26(+4.85%)
Feb 02, 2021 5.400 5.500 5.340 5.360 238,279 +0.08(+1.52%)
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.