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

8.010 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.150 7.150 6.931 6.973 6,100 -0.14(-1.93%)
Aug 29, 2019 6.900 7.161 6.900 7.110 10,417 +0.17(+2.48%)
Aug 28, 2019 6.700 6.938 6.695 6.938 8,031 +0.28(+4.17%)
Aug 27, 2019 6.850 6.850 6.630 6.660 4,925 -0.10(-1.48%)
Aug 26, 2019 6.820 6.820 6.700 6.760 19,046 +0.13(+1.96%)
Aug 23, 2019 6.879 6.977 6.630 6.630 23,700 -0.45(-6.36%)
Aug 22, 2019 7.180 7.223 7.080 7.080 18,659 -0.14(-1.94%)
Aug 21, 2019 7.260 7.350 7.200 7.220 5,954 +0.07(+0.98%)
Aug 20, 2019 7.240 7.240 7.130 7.150 7,661 -0.08(-1.11%)
Aug 19, 2019 7.050 7.280 7.050 7.230 15,113 +0.19(+2.70%)
Aug 16, 2019 6.710 7.040 6.700 7.040 39,200 +0.41(+6.10%)
Aug 15, 2019 6.730 6.820 6.635 6.635 7,460 -0.19(-2.76%)
Aug 14, 2019 7.100 7.102 6.780 6.824 49,918 -0.40(-5.49%)
Aug 13, 2019 7.421 7.421 7.202 7.220 23,080 -0.01(-0.19%)
Aug 12, 2019 7.250 7.250 7.154 7.234 3,165 -0.10(-1.32%)
Aug 09, 2019 7.490 7.490 7.255 7.330 7,300 -0.21(-2.73%)
Aug 08, 2019 7.490 7.536 7.387 7.536 8,833 +0.19(+2.53%)
Aug 07, 2019 7.080 7.400 7.080 7.350 226,887 +0.02(+0.27%)
Aug 06, 2019 7.480 7.490 7.151 7.330 56,216 -0.04(-0.61%)
Aug 05, 2019 7.570 7.570 7.280 7.375 31,462 -0.33(-4.22%)
Aug 02, 2019 7.820 7.820 7.572 7.700 18,200 -0.08(-1.04%)
Aug 01, 2019 8.380 8.380 7.638 7.781 69,339 -0.69(-8.13%)
Jul 31, 2019 8.430 8.730 8.400 8.470 56,897 +0.19(+2.25%)
Jul 30, 2019 7.660 8.333 7.650 8.284 14,129 +0.59(+7.72%)
Jul 29, 2019 7.860 7.860 7.647 7.690 33,424 -0.26(-3.27%)
Jul 26, 2019 8.020 8.020 7.850 7.950 10,900 +0.01(+0.17%)
Jul 25, 2019 8.250 8.250 7.910 7.936 12,841 -0.39(-4.73%)
Jul 24, 2019 8.310 8.376 8.250 8.330 26,664 +0.07(+0.88%)
Jul 23, 2019 8.170 8.282 8.163 8.257 7,387 +0.10(+1.18%)
Jul 22, 2019 8.100 8.270 8.080 8.161 10,619 +0.08(+1.00%)
Jul 19, 2019 7.990 8.080 7.930 8.080 15,000 +0.12(+1.51%)
Jul 18, 2019 8.000 8.010 7.860 7.960 55,207 -0.07(-0.87%)
Jul 17, 2019 8.310 8.310 8.025 8.030 13,846 -0.24(-2.87%)
Jul 16, 2019 8.400 8.420 8.250 8.267 10,698 -0.13(-1.59%)
Jul 15, 2019 8.500 8.530 8.400 8.401 4,858 -0.28(-3.21%)
Jul 12, 2019 8.620 8.720 8.607 8.680 18,000 +0.01(+0.15%)
Jul 11, 2019 8.900 8.900 8.640 8.667 15,364 -0.10(-1.17%)
Jul 10, 2019 8.710 8.809 8.631 8.770 14,016 +0.22(+2.57%)
Jul 09, 2019 8.560 8.560 8.499 8.550 6,548 -0.09(-1.04%)
Jul 08, 2019 8.670 8.828 8.596 8.640 11,556 -0.05(-0.58%)
Jul 05, 2019 8.630 8.730 8.610 8.690 3,700 -0.01(-0.11%)
Jul 03, 2019 8.780 8.780 8.623 8.700 3,700 +0.03(+0.35%)
Jul 02, 2019 9.070 9.070 8.610 8.670 8,363 -0.39(-4.31%)
Jul 01, 2019 9.273 9.273 9.030 9.060 14,304 +0.06(+0.67%)
Jun 28, 2019 8.810 9.020 8.810 9.000 16,300 +0.25(+2.87%)
Jun 27, 2019 8.770 8.815 8.701 8.749 6,376 -0.02(-0.23%)
Jun 26, 2019 8.695 8.833 8.695 8.769 17,606 +0.24(+2.80%)
Jun 25, 2019 8.540 8.593 8.467 8.530 31,713 -0.03(-0.35%)
Jun 24, 2019 8.780 8.780 8.540 8.560 17,782 -0.16(-1.88%)
Jun 21, 2019 8.850 8.850 8.690 8.724 12,000 -0.09(-1.03%)
Jun 20, 2019 8.660 8.916 8.660 8.814 14,588 +0.35(+4.19%)
Jun 19, 2019 8.400 8.520 8.340 8.460 5,528 +0.02(+0.19%)
Jun 18, 2019 8.490 8.550 8.350 8.444 16,237 +0.26(+3.17%)
Jun 17, 2019 7.980 8.201 7.930 8.185 7,948 +0.20(+2.57%)
Jun 14, 2019 8.350 8.350 7.960 7.980 18,900 -0.32(-3.81%)
Jun 13, 2019 8.250 8.300 8.129 8.296 9,171 +0.25(+3.06%)
Jun 12, 2019 8.370 8.370 8.050 8.050 21,446 -0.43(-5.07%)
Jun 11, 2019 8.540 8.650 8.480 8.480 14,403 +0.00(+0.00%)
Jun 10, 2019 8.699 8.699 8.480 8.480 3,921 -0.07(-0.81%)
Jun 07, 2019 8.431 8.590 8.350 8.549 36,700 +0.16(+1.90%)
Jun 06, 2019 8.390 8.450 8.234 8.390 26,956 +0.00(+0.00%)
Jun 05, 2019 8.550 8.550 8.280 8.390 33,193 -0.32(-3.67%)
Jun 04, 2019 8.650 8.800 8.650 8.710 6,461 +0.15(+1.75%)
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.