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

8.180 USD -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 8.350 8.424 8.180 8.180 338,293 -0.02(-0.24%)
Oct 14, 2021 8.230 8.300 8.130 8.200 346,416 +0.11(+1.36%)
Oct 13, 2021 8.050 8.115 7.821 8.090 287,653 -0.01(-0.12%)
Oct 12, 2021 8.120 8.230 8.010 8.100 165,341 -0.05(-0.61%)
Oct 11, 2021 8.330 8.450 8.150 8.150 305,727 -0.01(-0.12%)
Oct 08, 2021 8.130 8.300 8.110 8.160 568,159 +0.13(+1.62%)
Oct 07, 2021 7.750 8.090 7.740 8.030 427,411 +0.29(+3.75%)
Oct 06, 2021 7.940 7.950 7.590 7.740 418,577 -0.38(-4.68%)
Oct 05, 2021 8.200 8.290 7.910 8.120 708,854 +0.07(+0.87%)
Oct 04, 2021 7.980 8.133 7.905 8.050 384,636 +0.24(+3.07%)
Oct 01, 2021 7.630 7.870 7.590 7.810 798,996 +0.19(+2.49%)
Sep 30, 2021 7.610 7.700 7.432 7.620 266,186 +0.01(+0.13%)
Sep 29, 2021 7.610 7.640 7.420 7.610 226,791 -0.01(-0.13%)
Sep 28, 2021 7.840 7.890 7.610 7.620 590,906 -0.10(-1.30%)
Sep 27, 2021 7.300 7.765 7.300 7.720 609,757 +0.56(+7.82%)
Sep 24, 2021 7.090 7.230 7.061 7.160 168,130 +0.02(+0.28%)
Sep 23, 2021 6.890 7.170 6.840 7.140 243,523 +0.31(+4.54%)
Sep 22, 2021 6.770 6.950 6.770 6.830 146,569 +0.17(+2.55%)
Sep 21, 2021 6.800 6.800 6.490 6.660 194,165 -0.02(-0.23%)
Sep 20, 2021 6.630 6.750 6.530 6.675 481,078 -0.22(-3.26%)
Sep 17, 2021 6.970 7.070 6.855 6.900 108,889 -0.11(-1.57%)
Sep 16, 2021 7.080 7.080 6.900 7.010 137,374 -0.10(-1.41%)
Sep 15, 2021 6.900 7.160 6.900 7.110 390,971 +0.35(+5.18%)
Sep 14, 2021 7.030 7.060 6.710 6.760 195,639 -0.20(-2.87%)
Sep 13, 2021 6.780 7.000 6.780 6.960 554,603 +0.29(+4.35%)
Sep 10, 2021 6.750 6.829 6.651 6.670 98,294 -0.01(-0.21%)
Sep 09, 2021 6.580 6.780 6.510 6.684 161,842 +0.08(+1.19%)
Sep 08, 2021 6.790 6.880 6.600 6.605 458,358 -0.11(-1.71%)
Sep 07, 2021 6.670 6.850 6.650 6.720 178,086 +0.02(+0.30%)
Sep 03, 2021 6.765 6.784 6.640 6.700 169,620 -0.03(-0.45%)
Sep 02, 2021 6.630 6.870 6.630 6.730 346,530 +0.19(+2.91%)
Sep 01, 2021 6.480 6.566 6.420 6.540 167,860 +0.03(+0.45%)
Aug 31, 2021 6.410 6.580 6.380 6.511 110,150 +0.05(+0.79%)
Aug 30, 2021 6.690 6.720 6.450 6.460 340,407 -0.17(-2.56%)
Aug 27, 2021 6.260 6.690 6.260 6.630 847,621 +0.45(+7.28%)
Aug 26, 2021 6.250 6.300 6.140 6.180 323,459 -0.11(-1.75%)
Aug 25, 2021 6.190 6.380 6.130 6.290 126,194 +0.11(+1.78%)
Aug 24, 2021 6.100 6.217 6.070 6.180 209,427 +0.19(+3.17%)
Aug 23, 2021 5.880 6.035 5.880 5.990 2,255,976 +0.29(+5.08%)
Aug 20, 2021 5.640 5.701 5.581 5.701 214,762 +0.00(+0.01%)
Aug 19, 2021 5.750 5.840 5.600 5.700 890,040 -0.21(-3.55%)
Aug 18, 2021 6.070 6.195 5.905 5.910 175,247 -0.15(-2.48%)
Aug 17, 2021 6.080 6.220 6.000 6.060 295,182 -0.09(-1.46%)
Aug 16, 2021 6.260 6.260 6.076 6.150 398,975 -0.18(-2.84%)
Aug 13, 2021 6.590 6.590 6.330 6.330 278,537 -0.24(-3.65%)
Aug 12, 2021 6.610 6.675 6.480 6.570 425,314 -0.08(-1.15%)
Aug 11, 2021 6.580 6.650 6.462 6.646 197,976 +0.01(+0.10%)
Aug 10, 2021 6.470 6.680 6.440 6.640 179,012 +0.23(+3.59%)
Aug 09, 2021 6.460 6.500 6.320 6.410 259,196 -0.15(-2.29%)
Aug 06, 2021 6.540 6.647 6.484 6.560 143,918 +0.11(+1.71%)
Aug 05, 2021 6.370 6.598 6.360 6.450 227,242 +0.12(+1.90%)
Aug 04, 2021 6.650 6.659 6.320 6.330 446,469 -0.42(-6.22%)
Aug 03, 2021 6.610 6.790 6.450 6.750 629,204 +0.12(+1.81%)
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.