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

9.620 -0.120 (-1.23%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.07 10.17 9.856 9.912 7,541 -0.16(-1.56%)
Jan 30, 2019 9.914 10.07 9.837 10.07 4,828 +0.23(+2.37%)
Jan 29, 2019 9.881 9.912 9.796 9.837 6,366 +0.03(+0.30%)
Jan 28, 2019 9.856 9.885 9.755 9.808 14,351 -0.25(-2.51%)
Jan 25, 2019 9.982 10.11 9.934 10.06 7,834 +0.21(+2.15%)
Jan 24, 2019 9.672 9.905 9.614 9.848 17,872 +0.13(+1.32%)
Jan 23, 2019 9.944 9.944 9.702 9.720 26,438 -0.12(-1.19%)
Jan 22, 2019 10.12 10.12 9.812 9.837 13,994 -0.39(-3.79%)
Jan 18, 2019 10.21 10.23 10.12 10.22 23,606 +0.22(+2.23%)
Jan 17, 2019 9.943 10.00 9.856 10.00 14,531 -0.04(-0.39%)
Jan 16, 2019 10.01 10.07 9.927 10.04 32,199 +0.06(+0.58%)
Jan 15, 2019 9.982 9.982 9.866 9.982 3,780 +0.08(+0.78%)
Jan 14, 2019 9.808 9.973 9.753 9.905 12,941 -0.09(-0.87%)
Jan 11, 2019 9.876 9.992 9.876 9.992 4,020 -0.07(-0.67%)
Jan 10, 2019 9.924 10.06 9.765 10.06 32,031 +0.05(+0.48%)
Jan 09, 2019 10.00 10.08 9.895 10.01 48,863 +0.21(+2.18%)
Jan 08, 2019 10.08 10.13 9.690 9.798 64,348 +0.04(+0.43%)
Jan 07, 2019 9.466 9.807 9.466 9.756 33,324 +0.37(+3.89%)
Jan 04, 2019 9.216 9.400 9.216 9.390 7,112 +0.51(+5.79%)
Jan 03, 2019 8.838 9.031 8.653 8.876 96,872 +0.06(+0.66%)
Jan 02, 2019 8.294 8.924 8.294 8.818 34,042 +0.31(+3.65%)
Dec 31, 2018 8.634 8.634 8.323 8.508 82,466 +0.03(+0.34%)
Dec 28, 2018 8.479 8.692 8.382 8.479 51,541 +0.06(+0.69%)
Dec 27, 2018 8.197 8.440 8.100 8.420 43,871 -0.11(-1.26%)
Dec 26, 2018 8.052 8.546 7.732 8.528 88,305 +0.63(+7.99%)
Dec 24, 2018 7.887 8.188 7.858 7.897 46,902 -0.24(-2.97%)
Dec 21, 2018 8.410 8.488 8.061 8.139 39,689 -0.28(-3.34%)
Dec 20, 2018 8.565 8.818 8.391 8.420 64,315 -0.30(-3.45%)
Dec 19, 2018 9.037 9.232 8.721 8.721 24,829 -0.32(-3.54%)
Dec 18, 2018 9.153 9.232 9.002 9.041 112,528 -0.17(-1.89%)
Dec 17, 2018 9.390 9.564 9.215 9.215 81,726 -0.21(-2.26%)
Dec 14, 2018 9.826 9.826 9.390 9.429 237,313 -0.49(-4.98%)
Dec 13, 2018 10.06 10.06 9.846 9.923 53,746 -0.23(-2.30%)
Dec 12, 2018 10.10 10.35 10.10 10.16 31,366 +0.12(+1.16%)
Dec 11, 2018 10.24 10.24 9.856 10.04 68,713 +0.02(+0.19%)
Dec 10, 2018 10.43 10.45 9.956 10.02 56,288 -0.46(-4.35%)
Dec 07, 2018 10.81 11.06 10.48 10.48 8,247 -0.09(-0.82%)
Dec 06, 2018 10.64 10.88 10.38 10.56 372,380 -0.45(-4.06%)
Dec 04, 2018 11.63 11.63 11.00 11.01 13,298 -0.61(-5.26%)
Dec 03, 2018 11.49 11.62 11.30 11.62 53,110 +0.50(+4.54%)
Nov 30, 2018 11.29 11.29 11.01 11.12 33,401 -0.26(-2.30%)
Nov 29, 2018 11.42 11.44 11.25 11.38 12,372 +0.03(+0.26%)
Nov 28, 2018 11.16 11.36 11.07 11.35 80,288 +0.10(+0.86%)
Nov 27, 2018 11.39 11.44 11.24 11.25 183,487 -0.09(-0.77%)
Nov 26, 2018 11.36 11.54 11.31 11.34 16,421 +0.09(+0.78%)
Nov 23, 2018 11.30 11.46 11.21 11.25 9,999 -0.46(-3.89%)
Nov 21, 2018 11.71 11.71 11.71 0 +0.23(+2.03%)
Nov 20, 2018 11.67 11.98 11.38 11.48 42,603 -0.60(-4.98%)
Nov 19, 2018 12.13 12.18 11.96 12.08 8,791 -0.16(-1.27%)
Nov 16, 2018 12.00 12.28 11.98 12.23 4,845 +0.11(+0.88%)
Nov 15, 2018 11.93 12.16 11.89 12.13 12,046 +0.17(+1.46%)
Nov 14, 2018 11.98 12.18 11.85 11.95 26,876 +0.08(+0.65%)
Nov 13, 2018 12.24 12.24 11.81 11.87 18,868 -0.37(-3.03%)
Nov 12, 2018 13.05 13.05 12.24 12.24 2,855 -0.61(-4.74%)
Nov 09, 2018 12.84 12.87 12.50 12.85 19,587 -0.21(-1.63%)
Nov 08, 2018 13.32 13.43 13.04 13.07 32,994 -0.45(-3.30%)
Nov 07, 2018 13.48 14.17 13.31 13.51 15,510 +0.46(+3.49%)
Nov 06, 2018 13.13 13.22 13.05 13.06 14,137 -0.11(-0.81%)
Nov 05, 2018 12.89 13.20 12.89 13.16 20,059 +0.38(+2.96%)
Nov 02, 2018 13.00 13.00 12.78 12.78 5,154 -0.07(-0.53%)
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.