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

10.78 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.783 6.783 6.667 6.783 9,019 -0.02(-0.29%)
Sep 27, 2019 6.898 6.969 6.788 6.803 6,123 -0.13(-1.94%)
Sep 26, 2019 7.120 7.120 6.860 6.937 22,098 -0.17(-2.44%)
Sep 25, 2019 7.014 7.159 7.014 7.110 20,221 -0.05(-0.67%)
Sep 24, 2019 7.235 7.239 7.139 7.159 12,180 -0.20(-2.75%)
Sep 23, 2019 7.322 7.438 7.322 7.361 7,016 +0.01(+0.15%)
Sep 20, 2019 7.427 7.456 7.350 7.350 10,796 -0.04(-0.58%)
Sep 19, 2019 7.658 7.658 7.378 7.393 13,205 -0.13(-1.73%)
Sep 18, 2019 7.620 7.639 7.514 7.523 18,396 -0.21(-2.74%)
Sep 17, 2019 8.226 8.226 7.735 7.735 17,081 -0.47(-5.75%)
Sep 16, 2019 8.198 8.275 7.938 8.207 63,542 +0.74(+9.86%)
Sep 13, 2019 7.437 7.475 7.385 7.470 48,168 +0.14(+1.91%)
Sep 12, 2019 7.437 7.437 7.292 7.331 9,644 -0.18(-2.44%)
Sep 11, 2019 7.514 7.620 7.322 7.514 27,456 +0.05(+0.69%)
Sep 10, 2019 7.408 7.706 7.398 7.462 22,707 +0.12(+1.66%)
Sep 09, 2019 6.926 7.340 6.926 7.340 48,475 +0.42(+6.13%)
Sep 06, 2019 6.850 6.954 6.850 6.916 4,982 -0.06(-0.83%)
Sep 05, 2019 6.743 6.993 6.743 6.974 27,951 +0.32(+4.74%)
Sep 04, 2019 6.647 6.704 6.599 6.659 12,433 +0.17(+2.56%)
Sep 03, 2019 6.521 6.550 6.377 6.493 26,789 -0.22(-3.34%)
Aug 30, 2019 6.888 6.888 6.677 6.717 6,332 -0.13(-1.93%)
Aug 29, 2019 6.647 6.898 6.647 6.849 10,813 +0.17(+2.48%)
Aug 28, 2019 6.454 6.683 6.449 6.683 8,337 +0.27(+4.17%)
Aug 27, 2019 6.599 6.599 6.387 6.415 5,112 -0.10(-1.48%)
Aug 26, 2019 6.570 6.570 6.454 6.512 19,771 +0.13(+1.96%)
Aug 23, 2019 6.626 6.721 6.387 6.387 24,603 -0.43(-6.36%)
Aug 22, 2019 6.916 6.958 6.820 6.820 19,370 -0.13(-1.94%)
Aug 21, 2019 6.993 7.080 6.936 6.955 6,180 +0.07(+0.98%)
Aug 20, 2019 6.974 6.974 6.868 6.888 7,952 -0.08(-1.11%)
Aug 19, 2019 6.791 7.013 6.791 6.965 15,688 +0.18(+2.70%)
Aug 16, 2019 6.464 6.782 6.454 6.782 40,693 +0.39(+6.10%)
Aug 15, 2019 6.483 6.570 6.391 6.391 7,744 -0.18(-2.76%)
Aug 14, 2019 6.839 6.841 6.531 6.573 51,820 -0.38(-5.49%)
Aug 13, 2019 7.149 7.149 6.938 6.955 23,959 -0.01(-0.19%)
Aug 12, 2019 6.984 6.984 6.892 6.968 3,285 -0.09(-1.32%)
Aug 09, 2019 7.215 7.215 6.989 7.061 7,578 -0.20(-2.73%)
Aug 08, 2019 7.215 7.259 7.116 7.259 9,169 +0.18(+2.53%)
Aug 07, 2019 6.820 7.128 6.820 7.080 235,533 +0.02(+0.27%)
Aug 06, 2019 7.205 7.215 6.889 7.061 58,358 -0.04(-0.61%)
Aug 05, 2019 7.292 7.292 7.013 7.104 32,661 -0.31(-4.22%)
Aug 02, 2019 7.533 7.533 7.294 7.417 18,893 -0.08(-1.04%)
Aug 01, 2019 8.072 8.072 7.357 7.496 71,981 -0.66(-8.13%)
Jul 31, 2019 8.121 8.410 8.092 8.159 59,065 +0.18(+2.25%)
Jul 30, 2019 7.379 8.027 7.369 7.979 14,667 +0.57(+7.72%)
Jul 29, 2019 7.571 7.571 7.366 7.408 34,697 -0.25(-3.27%)
Jul 26, 2019 7.726 7.726 7.562 7.658 11,315 +0.01(+0.17%)
Jul 25, 2019 7.947 7.947 7.620 7.645 13,330 -0.38(-4.73%)
Jul 24, 2019 8.005 8.068 7.947 8.024 27,680 +0.07(+0.88%)
Jul 23, 2019 7.870 7.978 7.864 7.954 7,668 +0.09(+1.18%)
Jul 22, 2019 7.803 7.966 7.783 7.861 11,023 +0.08(+1.00%)
Jul 19, 2019 7.697 7.783 7.639 7.783 15,571 +0.12(+1.51%)
Jul 18, 2019 7.706 7.716 7.571 7.668 57,310 -0.07(-0.87%)
Jul 17, 2019 8.005 8.005 7.730 7.735 14,373 -0.23(-2.87%)
Jul 16, 2019 8.092 8.111 7.947 7.964 11,105 -0.13(-1.59%)
Jul 15, 2019 8.188 8.217 8.092 8.093 5,043 -0.27(-3.21%)
Jul 12, 2019 8.304 8.400 8.291 8.361 18,685 +0.01(+0.15%)
Jul 11, 2019 8.573 8.573 8.323 8.349 15,949 -0.10(-1.17%)
Jul 10, 2019 8.390 8.486 8.314 8.448 14,550 +0.21(+2.57%)
Jul 09, 2019 8.246 8.246 8.187 8.236 6,797 -0.09(-1.04%)
Jul 08, 2019 8.352 8.504 8.280 8.323 11,996 -0.05(-0.58%)
Jul 05, 2019 8.313 8.409 8.294 8.371 3,841 -0.01(-0.11%)
Jul 03, 2019 8.458 8.458 8.306 8.381 3,841 +0.03(+0.35%)
Jul 02, 2019 8.737 8.737 8.294 8.352 8,681 -0.38(-4.31%)
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.