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

8.520 -0.020 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.040 7.040 6.920 7.040 8,690 -0.02(-0.29%)
Sep 27, 2019 7.160 7.233 7.045 7.061 5,900 -0.14(-1.94%)
Sep 26, 2019 7.390 7.390 7.120 7.200 21,291 -0.18(-2.44%)
Sep 25, 2019 7.280 7.430 7.280 7.380 19,483 -0.05(-0.67%)
Sep 24, 2019 7.509 7.513 7.410 7.430 11,736 -0.21(-2.75%)
Sep 23, 2019 7.600 7.720 7.600 7.640 6,760 +0.01(+0.13%)
Sep 20, 2019 7.710 7.740 7.630 7.630 10,400 -0.04(-0.58%)
Sep 19, 2019 7.950 7.950 7.659 7.675 12,721 -0.14(-1.73%)
Sep 18, 2019 7.910 7.930 7.800 7.810 17,721 -0.22(-2.74%)
Sep 17, 2019 8.540 8.540 8.030 8.030 16,454 -0.49(-5.75%)
Sep 16, 2019 8.510 8.590 8.240 8.520 61,210 +0.76(+9.86%)
Sep 13, 2019 7.720 7.760 7.666 7.755 46,400 +0.14(+1.91%)
Sep 12, 2019 7.720 7.720 7.570 7.610 9,290 -0.19(-2.44%)
Sep 11, 2019 7.800 7.910 7.601 7.800 26,449 +0.05(+0.69%)
Sep 10, 2019 7.690 8.000 7.680 7.747 21,874 +0.13(+1.66%)
Sep 09, 2019 7.190 7.620 7.190 7.620 46,696 +0.44(+6.13%)
Sep 06, 2019 7.111 7.219 7.111 7.180 4,800 -0.06(-0.83%)
Sep 05, 2019 7.000 7.260 7.000 7.240 26,925 +0.33(+4.74%)
Sep 04, 2019 6.900 6.959 6.850 6.912 11,977 +0.17(+2.56%)
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.