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

10.70 -0.08 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.270 6.436 6.240 6.368 112,615 +0.05(+0.79%)
Aug 30, 2021 6.544 6.573 6.309 6.319 348,026 -0.17(-2.56%)
Aug 27, 2021 6.123 6.544 6.123 6.485 866,594 +0.44(+7.28%)
Aug 26, 2021 6.113 6.162 6.006 6.045 330,699 -0.11(-1.75%)
Aug 25, 2021 6.054 6.240 5.996 6.152 129,018 +0.11(+1.78%)
Aug 24, 2021 5.966 6.081 5.937 6.045 214,114 +0.19(+3.17%)
Aug 23, 2021 5.751 5.903 5.751 5.859 2,306,474 +0.28(+5.08%)
Aug 20, 2021 5.517 5.576 5.459 5.576 219,569 +0.00(+0.01%)
Aug 19, 2021 5.624 5.712 5.477 5.575 909,962 -0.21(-3.55%)
Aug 18, 2021 5.937 6.059 5.776 5.781 179,169 -0.15(-2.48%)
Aug 17, 2021 5.947 6.084 5.869 5.927 301,789 -0.09(-1.46%)
Aug 16, 2021 6.123 6.123 5.943 6.015 407,905 -0.18(-2.84%)
Aug 13, 2021 6.446 6.446 6.191 6.191 284,771 -0.23(-3.65%)
Aug 12, 2021 6.465 6.529 6.338 6.426 434,834 -0.07(-1.15%)
Aug 11, 2021 6.436 6.504 6.320 6.501 202,407 +0.01(+0.10%)
Aug 10, 2021 6.328 6.534 6.299 6.495 183,019 +0.22(+3.59%)
Aug 09, 2021 6.319 6.358 6.182 6.270 264,997 -0.15(-2.29%)
Aug 06, 2021 6.397 6.502 6.342 6.416 147,139 +0.11(+1.71%)
Aug 05, 2021 6.231 6.454 6.221 6.309 232,328 +0.12(+1.90%)
Aug 04, 2021 6.504 6.513 6.182 6.191 456,462 -0.41(-6.22%)
Aug 03, 2021 6.465 6.641 6.309 6.602 643,288 +0.12(+1.81%)
Aug 02, 2021 6.632 6.905 6.446 6.485 1,209,129 -0.13(-1.92%)
Jul 30, 2021 6.680 6.680 6.534 6.612 324,635 -0.12(-1.74%)
Jul 29, 2021 6.827 6.847 6.611 6.729 1,378,337 +0.01(+0.15%)
Jul 28, 2021 6.622 6.799 6.514 6.720 966,781 +0.16(+2.38%)
Jul 27, 2021 6.768 6.768 6.485 6.563 191,387 -0.28(-4.14%)
Jul 26, 2021 6.607 6.905 6.607 6.847 473,194 +0.28(+4.32%)
Jul 23, 2021 6.690 6.768 6.465 6.563 855,501 -0.13(-1.90%)
Jul 22, 2021 6.857 6.857 6.583 6.690 418,637 -0.16(-2.29%)
Jul 21, 2021 6.632 6.935 6.618 6.847 494,850 +0.34(+5.26%)
Jul 20, 2021 6.348 6.582 6.289 6.504 443,694 +0.18(+2.78%)
Jul 19, 2021 6.289 6.524 6.232 6.328 1,028,699 -0.32(-4.85%)
Jul 16, 2021 7.003 7.047 6.632 6.651 1,454,828 -0.27(-3.95%)
Jul 15, 2021 7.013 7.150 6.891 6.925 1,414,101 -0.19(-2.61%)
Jul 14, 2021 7.502 7.629 7.091 7.111 774,430 -0.35(-4.72%)
Jul 13, 2021 7.561 7.610 7.424 7.463 202,183 -0.12(-1.55%)
Jul 12, 2021 7.571 7.639 7.411 7.580 462,441 -0.06(-0.77%)
Jul 09, 2021 7.512 7.659 7.424 7.639 679,754 +0.25(+3.44%)
Jul 08, 2021 7.121 7.483 7.081 7.385 845,378 +0.05(+0.67%)
Jul 07, 2021 7.512 7.639 7.209 7.336 1,429,132 -0.20(-2.60%)
Jul 06, 2021 7.893 7.903 7.434 7.531 1,721,644 -0.34(-4.35%)
Jul 02, 2021 8.050 8.050 7.864 7.874 850,745 -0.19(-2.31%)
Jul 01, 2021 8.050 8.167 7.976 8.060 1,298,122 +0.21(+2.62%)
Jun 30, 2021 7.795 7.923 7.737 7.854 537,963 +0.15(+1.90%)
Jun 29, 2021 7.786 7.912 7.688 7.707 614,716 +0.00(+0.00%)
Jun 28, 2021 8.148 8.148 7.639 7.707 1,621,785 -0.43(-5.29%)
Jun 25, 2021 8.236 8.245 8.128 8.138 709,886 -0.02(-0.24%)
Jun 24, 2021 7.991 8.177 7.932 8.157 1,523,063 +0.18(+2.21%)
Jun 23, 2021 7.991 8.187 7.972 7.981 1,223,668 +0.13(+1.62%)
Jun 22, 2021 7.835 7.874 7.649 7.854 362,838 +0.04(+0.50%)
Jun 21, 2021 7.492 7.825 7.463 7.815 845,954 +0.38(+5.18%)
Jun 18, 2021 7.342 7.597 7.274 7.430 873,805 -0.13(-1.68%)
Jun 17, 2021 7.997 8.076 7.352 7.557 2,856,162 -0.46(-5.73%)
Jun 16, 2021 8.017 8.144 7.870 8.017 762,551 -0.03(-0.36%)
Jun 15, 2021 7.900 8.066 7.821 8.046 803,217 +0.22(+2.75%)
Jun 14, 2021 8.027 8.144 7.792 7.831 1,434,080 -0.13(-1.60%)
Jun 11, 2021 7.909 7.978 7.851 7.958 413,101 +0.12(+1.50%)
Jun 10, 2021 7.949 8.007 7.661 7.841 614,311 -0.04(-0.50%)
Jun 09, 2021 7.978 8.012 7.851 7.880 1,133,067 -0.06(-0.74%)
Jun 08, 2021 7.812 7.997 7.655 7.939 1,275,568 +0.13(+1.63%)
Jun 07, 2021 7.880 7.942 7.802 7.812 860,880 -0.04(-0.50%)
Jun 04, 2021 7.890 7.929 7.676 7.851 897,809 +0.03(+0.37%)
Jun 03, 2021 7.773 7.919 7.655 7.821 747,347 -0.01(-0.12%)
Jun 02, 2021 7.518 7.880 7.380 7.831 1,410,816 +0.37(+4.98%)
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.