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

10.52 +0.01 (+0.10%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.987 3.017 2.929 2.958 5,832 +0.00(+0.00%)
Sep 29, 2020 2.968 3.026 2.870 2.958 12,226 -0.03(-0.98%)
Sep 28, 2020 2.938 3.017 2.914 2.987 29,059 +0.11(+3.73%)
Sep 25, 2020 2.890 2.899 2.841 2.880 45,788 -0.04(-1.34%)
Sep 24, 2020 2.919 2.938 2.831 2.919 70,507 +0.00(+0.00%)
Sep 23, 2020 3.065 3.091 2.909 2.919 36,603 -0.15(-4.78%)
Sep 22, 2020 3.130 3.130 3.065 3.065 7,839 -0.02(-0.63%)
Sep 21, 2020 3.173 3.173 2.997 3.085 90,941 -0.14(-4.44%)
Sep 18, 2020 3.204 3.267 3.190 3.228 19,848 -0.01(-0.30%)
Sep 17, 2020 3.219 3.238 3.209 3.238 17,502 -0.06(-1.77%)
Sep 16, 2020 3.170 3.326 3.151 3.296 36,131 +0.16(+4.95%)
Sep 15, 2020 3.141 3.170 3.102 3.141 50,948 +0.05(+1.57%)
Sep 14, 2020 3.034 3.112 2.995 3.092 125,128 +0.09(+2.91%)
Sep 11, 2020 3.044 3.063 2.975 3.005 121,145 -0.05(-1.59%)
Sep 10, 2020 3.238 3.238 3.034 3.053 110,989 -0.18(-5.71%)
Sep 09, 2020 3.209 3.257 3.196 3.238 14,752 +0.08(+2.46%)
Sep 08, 2020 3.277 3.287 3.131 3.160 117,044 -0.20(-5.87%)
Sep 04, 2020 3.364 3.371 3.277 3.357 83,506 +0.03(+0.95%)
Sep 03, 2020 3.355 3.394 3.306 3.326 32,160 -0.01(-0.29%)
Sep 02, 2020 3.501 3.501 3.326 3.335 63,738 -0.12(-3.38%)
Sep 01, 2020 3.413 3.481 3.403 3.452 24,273 +0.03(+0.84%)
Aug 31, 2020 3.539 3.539 3.413 3.423 33,570 -0.11(-3.01%)
Aug 28, 2020 3.505 3.549 3.474 3.530 26,018 +0.05(+1.54%)
Aug 27, 2020 3.471 3.491 3.423 3.476 12,014 +0.01(+0.19%)
Aug 26, 2020 3.685 3.685 3.442 3.470 30,634 -0.14(-3.90%)
Aug 25, 2020 3.676 3.676 3.549 3.610 18,314 -0.02(-0.46%)
Aug 24, 2020 3.423 3.627 3.413 3.627 97,954 +0.20(+5.82%)
Aug 21, 2020 3.520 3.520 3.413 3.428 26,327 -0.13(-3.69%)
Aug 20, 2020 3.646 3.646 3.530 3.559 30,580 -0.12(-3.14%)
Aug 19, 2020 3.666 3.736 3.655 3.674 27,324 +0.01(+0.23%)
Aug 18, 2020 3.763 3.798 3.666 3.666 27,892 -0.14(-3.58%)
Aug 17, 2020 3.860 3.860 3.753 3.802 108,831 -0.03(-0.76%)
Aug 14, 2020 3.773 3.851 3.773 3.831 12,443 +0.07(+1.94%)
Aug 13, 2020 3.812 3.821 3.739 3.758 19,524 -0.08(-2.03%)
Aug 12, 2020 3.880 3.899 3.812 3.836 17,579 +0.01(+0.38%)
Aug 11, 2020 3.938 4.006 3.807 3.821 69,603 -0.02(-0.51%)
Aug 10, 2020 3.695 3.870 3.695 3.841 100,494 +0.16(+4.41%)
Aug 07, 2020 3.588 3.680 3.588 3.679 3,907 +0.07(+1.96%)
Aug 06, 2020 3.656 3.685 3.603 3.608 80,722 -0.04(-1.05%)
Aug 05, 2020 3.646 3.695 3.608 3.646 27,534 +0.06(+1.63%)
Aug 04, 2020 3.355 3.588 3.355 3.588 29,678 +0.17(+4.83%)
Aug 03, 2020 3.287 3.437 3.287 3.423 21,712 +0.13(+3.89%)
Jul 31, 2020 3.403 3.403 3.228 3.295 130,401 -0.12(-3.49%)
Jul 30, 2020 3.423 3.439 3.367 3.414 30,270 -0.13(-3.55%)
Jul 29, 2020 3.520 3.539 3.433 3.539 18,319 +0.10(+2.82%)
Jul 28, 2020 3.501 3.539 3.442 3.442 11,055 -0.06(-1.63%)
Jul 27, 2020 3.549 3.549 3.462 3.499 11,106 -0.03(-0.87%)
Jul 24, 2020 3.588 3.627 3.530 3.530 11,209 -0.03(-0.82%)
Jul 23, 2020 3.442 3.578 3.433 3.559 18,243 +0.10(+2.81%)
Jul 22, 2020 3.442 3.462 3.394 3.462 60,032 -0.07(-1.93%)
Jul 21, 2020 3.364 3.559 3.364 3.530 110,756 +0.24(+7.41%)
Jul 20, 2020 3.316 3.365 3.267 3.286 57,414 -0.02(-0.60%)
Jul 17, 2020 3.345 3.442 3.277 3.306 22,110 -0.06(-1.73%)
Jul 16, 2020 3.326 3.426 3.296 3.364 13,853 -0.02(-0.57%)
Jul 15, 2020 3.345 3.403 3.316 3.384 31,841 +0.15(+4.66%)
Jul 14, 2020 3.112 3.257 3.063 3.233 42,733 +0.13(+4.13%)
Jul 13, 2020 3.180 3.257 3.105 3.105 24,989 -0.09(-2.85%)
Jul 10, 2020 3.063 3.208 3.044 3.196 6,890 +0.07(+2.40%)
Jul 09, 2020 3.277 3.277 3.092 3.121 75,391 -0.15(-4.46%)
Jul 08, 2020 3.228 3.296 3.189 3.267 47,252 +0.02(+0.60%)
Jul 07, 2020 3.326 3.326 3.238 3.248 21,180 -0.09(-2.62%)
Jul 06, 2020 3.355 3.355 3.257 3.335 37,073 +0.10(+3.00%)
Jul 02, 2020 3.326 3.345 3.228 3.238 66,023 +0.02(+0.60%)
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.