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

9.547 -0.083 (-0.86%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 9.550 9.640 9.250 9.630 228,543 -0.34(-3.46%)
Aug 12, 2022 9.810 9.985 9.700 9.975 365,610 +0.12(+1.27%)
Aug 11, 2022 9.630 9.910 9.630 9.850 181,497 +0.43(+4.56%)
Aug 10, 2022 9.360 9.450 9.070 9.420 128,967 +0.14(+1.51%)
Aug 09, 2022 9.250 9.460 9.177 9.280 128,687 +0.17(+1.87%)
Aug 08, 2022 9.120 9.235 9.026 9.110 221,590 -0.01(-0.11%)
Aug 05, 2022 8.720 9.308 8.720 9.120 125,513 +0.26(+2.93%)
Aug 04, 2022 9.320 9.320 8.860 8.860 302,941 -0.51(-5.44%)
Aug 03, 2022 9.850 9.850 9.310 9.370 276,885 -0.37(-3.80%)
Aug 02, 2022 9.690 9.900 9.631 9.740 193,231 +0.05(+0.52%)
Aug 01, 2022 9.710 9.765 9.470 9.690 311,708 -0.25(-2.52%)
Jul 29, 2022 9.730 10.12 9.730 9.940 208,426 +0.42(+4.41%)
Jul 28, 2022 9.620 9.670 9.250 9.520 113,734 +0.01(+0.11%)
Jul 27, 2022 9.040 9.540 9.030 9.510 111,243 +0.57(+6.38%)
Jul 26, 2022 9.150 9.180 8.860 8.940 147,873 -0.06(-0.67%)
Jul 25, 2022 8.570 9.000 8.527 9.000 157,307 +0.56(+6.64%)
Jul 22, 2022 8.570 8.741 8.400 8.440 130,551 -0.13(-1.52%)
Jul 21, 2022 8.700 8.700 8.320 8.570 666,391 -0.44(-4.88%)
Jul 20, 2022 8.750 9.020 8.640 9.010 295,871 +0.18(+2.04%)
Jul 19, 2022 8.520 8.850 8.520 8.830 110,872 +0.33(+3.88%)
Jul 18, 2022 8.380 8.620 8.380 8.500 240,667 +0.37(+4.55%)
Jul 15, 2022 8.180 8.180 7.940 8.130 267,215 +0.17(+2.14%)
Jul 14, 2022 7.830 7.970 7.625 7.960 698,881 -0.14(-1.73%)
Jul 13, 2022 8.000 8.260 8.000 8.100 106,376 +0.00(+0.00%)
Jul 12, 2022 8.070 8.180 7.920 8.100 601,706 -0.25(-2.94%)
Jul 11, 2022 8.350 8.430 8.190 8.345 199,121 -0.16(-1.94%)
Jul 08, 2022 8.580 8.600 8.321 8.510 195,846 +0.05(+0.59%)
Jul 07, 2022 8.190 8.535 8.190 8.460 303,042 +0.53(+6.68%)
Jul 06, 2022 8.000 8.153 7.621 7.930 695,041 -0.17(-2.10%)
Jul 05, 2022 8.510 8.540 7.905 8.100 617,976 -0.65(-7.43%)
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.