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

10.97 -0.07 (-0.63%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.508 7.597 7.332 7.518 269,808 +0.01(+0.13%)
Sep 29, 2021 7.508 7.537 7.320 7.508 229,877 -0.01(-0.13%)
Sep 28, 2021 7.735 7.784 7.508 7.518 598,948 -0.10(-1.30%)
Sep 27, 2021 7.202 7.661 7.202 7.616 618,056 +0.55(+7.82%)
Sep 24, 2021 6.995 7.133 6.966 7.064 170,418 +0.02(+0.28%)
Sep 23, 2021 6.797 7.074 6.748 7.044 246,837 +0.31(+4.54%)
Sep 22, 2021 6.679 6.857 6.679 6.738 148,563 +0.17(+2.55%)
Sep 21, 2021 6.709 6.709 6.403 6.571 196,807 -0.01(-0.23%)
Sep 20, 2021 6.541 6.659 6.443 6.585 487,625 -0.21(-3.11%)
Sep 17, 2021 6.866 6.964 6.752 6.797 110,545 -0.11(-1.57%)
Sep 16, 2021 6.974 6.974 6.797 6.905 139,464 -0.10(-1.41%)
Sep 15, 2021 6.797 7.053 6.797 7.003 396,920 +0.34(+5.18%)
Sep 14, 2021 6.925 6.954 6.609 6.659 198,616 -0.20(-2.87%)
Sep 13, 2021 6.678 6.895 6.678 6.856 563,042 +0.29(+4.35%)
Sep 10, 2021 6.649 6.727 6.551 6.570 99,789 -0.01(-0.21%)
Sep 09, 2021 6.481 6.678 6.412 6.584 164,304 +0.08(+1.19%)
Sep 08, 2021 6.688 6.777 6.501 6.506 465,332 -0.11(-1.71%)
Sep 07, 2021 6.570 6.747 6.550 6.619 180,795 +0.02(+0.30%)
Sep 03, 2021 6.664 6.683 6.540 6.600 172,201 -0.03(-0.45%)
Sep 02, 2021 6.531 6.767 6.531 6.629 351,803 +0.19(+2.91%)
Sep 01, 2021 6.383 6.468 6.324 6.442 170,414 +0.03(+0.45%)
Aug 31, 2021 6.314 6.481 6.284 6.413 111,826 +0.05(+0.79%)
Aug 30, 2021 6.590 6.619 6.353 6.363 345,586 -0.17(-2.56%)
Aug 27, 2021 6.166 6.590 6.166 6.531 860,519 +0.44(+7.28%)
Aug 26, 2021 6.156 6.206 6.048 6.087 328,381 -0.11(-1.75%)
Aug 25, 2021 6.097 6.284 6.038 6.196 128,114 +0.11(+1.78%)
Aug 24, 2021 6.009 6.124 5.979 6.087 212,613 +0.19(+3.17%)
Aug 23, 2021 5.792 5.945 5.792 5.900 2,290,305 +0.29(+5.08%)
Aug 20, 2021 5.555 5.615 5.497 5.615 218,030 +0.00(+0.01%)
Aug 19, 2021 5.664 5.752 5.516 5.615 903,583 -0.21(-3.55%)
Aug 18, 2021 5.979 6.102 5.816 5.821 177,913 -0.15(-2.48%)
Aug 17, 2021 5.989 6.127 5.910 5.969 299,673 -0.09(-1.46%)
Aug 16, 2021 6.166 6.166 5.985 6.058 405,046 -0.18(-2.84%)
Aug 13, 2021 6.491 6.491 6.235 6.235 282,775 -0.24(-3.65%)
Aug 12, 2021 6.511 6.575 6.383 6.472 431,786 -0.08(-1.15%)
Aug 11, 2021 6.481 6.550 6.365 6.547 200,988 +0.01(+0.10%)
Aug 10, 2021 6.373 6.580 6.343 6.540 181,736 +0.23(+3.59%)
Aug 09, 2021 6.363 6.403 6.225 6.314 263,140 -0.15(-2.29%)
Aug 06, 2021 6.442 6.548 6.387 6.462 146,108 +0.11(+1.71%)
Aug 05, 2021 6.275 6.499 6.265 6.353 230,699 +0.12(+1.90%)
Aug 04, 2021 6.550 6.559 6.225 6.235 453,262 -0.41(-6.22%)
Aug 03, 2021 6.511 6.688 6.353 6.649 638,778 +0.12(+1.81%)
Aug 02, 2021 6.678 6.954 6.491 6.531 1,200,653 -0.13(-1.92%)
Jul 30, 2021 6.728 6.728 6.580 6.659 322,359 -0.12(-1.74%)
Jul 29, 2021 6.875 6.895 6.658 6.777 1,368,674 +0.01(+0.15%)
Jul 28, 2021 6.669 6.847 6.560 6.767 960,004 +0.16(+2.38%)
Jul 27, 2021 6.816 6.816 6.531 6.609 190,045 -0.29(-4.14%)
Jul 26, 2021 6.654 6.954 6.654 6.895 469,876 +0.29(+4.32%)
Jul 23, 2021 6.737 6.816 6.511 6.609 849,504 -0.13(-1.90%)
Jul 22, 2021 6.905 6.905 6.629 6.737 415,702 -0.16(-2.29%)
Jul 21, 2021 6.678 6.984 6.665 6.895 491,381 +0.34(+5.26%)
Jul 20, 2021 6.393 6.628 6.334 6.550 440,583 +0.18(+2.78%)
Jul 19, 2021 6.334 6.570 6.276 6.373 1,021,488 -0.33(-4.85%)
Jul 16, 2021 7.053 7.097 6.678 6.698 1,444,629 -0.28(-3.95%)
Jul 15, 2021 7.063 7.200 6.939 6.974 1,404,188 -0.19(-2.61%)
Jul 14, 2021 7.555 7.683 7.141 7.161 769,001 -0.35(-4.72%)
Jul 13, 2021 7.614 7.663 7.476 7.516 200,766 -0.12(-1.55%)
Jul 12, 2021 7.624 7.693 7.463 7.634 459,199 -0.06(-0.77%)
Jul 09, 2021 7.565 7.713 7.476 7.693 674,989 +0.26(+3.44%)
Jul 08, 2021 7.171 7.535 7.131 7.437 839,452 +0.05(+0.67%)
Jul 07, 2021 7.565 7.693 7.260 7.388 1,419,114 -0.20(-2.60%)
Jul 06, 2021 7.949 7.959 7.486 7.585 1,709,575 -0.34(-4.35%)
Jul 02, 2021 8.107 8.107 7.919 7.929 844,781 -0.19(-2.31%)
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.