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

9.900 -0.110 (-1.10%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.245 4.547 4.129 4.547 85,743 +0.21(+4.93%)
Feb 27, 2020 4.430 4.534 4.177 4.333 325,752 -0.28(-6.11%)
Feb 26, 2020 4.751 4.848 4.566 4.615 57,401 -0.12(-2.46%)
Feb 25, 2020 5.052 5.074 4.712 4.731 55,825 -0.28(-5.62%)
Feb 24, 2020 5.227 5.227 4.974 5.013 72,765 -0.36(-6.77%)
Feb 21, 2020 5.489 5.489 5.334 5.377 35,511 -0.26(-4.57%)
Feb 20, 2020 5.674 5.703 5.604 5.635 23,210 +0.03(+0.47%)
Feb 19, 2020 5.470 5.622 5.470 5.608 25,725 +0.16(+2.90%)
Feb 18, 2020 5.460 5.460 5.343 5.450 25,985 -0.04(-0.71%)
Feb 14, 2020 5.586 5.594 5.441 5.489 10,293 +0.00(+0.00%)
Feb 13, 2020 5.470 5.595 5.450 5.489 37,745 -0.05(-0.88%)
Feb 12, 2020 5.606 5.693 5.474 5.538 36,943 +0.10(+1.79%)
Feb 11, 2020 5.518 5.526 5.432 5.440 28,594 +0.07(+1.27%)
Feb 10, 2020 5.538 5.538 5.359 5.372 88,813 -0.18(-3.32%)
Feb 07, 2020 5.674 5.674 5.499 5.557 27,997 -0.18(-3.21%)
Feb 06, 2020 5.868 5.868 5.732 5.742 6,168 -0.13(-2.15%)
Feb 05, 2020 5.635 5.878 5.635 5.868 53,478 +0.27(+4.86%)
Feb 04, 2020 5.683 5.693 5.561 5.596 18,136 +0.06(+1.05%)
Feb 03, 2020 5.615 5.664 5.518 5.538 28,372 -0.05(-0.87%)
Jan 31, 2020 5.674 5.674 5.488 5.586 40,658 -0.18(-3.20%)
Jan 30, 2020 5.654 5.771 5.557 5.771 30,953 +0.04(+0.68%)
Jan 29, 2020 5.819 5.819 5.674 5.732 41,735 +0.01(+0.17%)
Jan 28, 2020 5.674 5.780 5.644 5.722 36,449 +0.08(+1.38%)
Jan 27, 2020 5.654 5.732 5.625 5.644 43,993 -0.19(-3.33%)
Jan 24, 2020 5.975 5.984 5.732 5.839 115,182 -0.19(-3.22%)
Jan 23, 2020 6.072 6.072 5.888 6.033 61,710 -0.08(-1.27%)
Jan 22, 2020 6.227 6.227 6.099 6.111 81,558 -0.17(-2.63%)
Jan 21, 2020 6.509 6.509 6.276 6.276 98,553 -0.31(-4.72%)
Jan 17, 2020 6.733 6.752 6.509 6.587 84,714 -0.04(-0.59%)
Jan 16, 2020 6.762 6.820 6.626 6.626 45,382 -0.01(-0.22%)
Jan 15, 2020 6.771 6.773 6.618 6.640 24,387 -0.14(-2.08%)
Jan 14, 2020 6.801 6.849 6.713 6.781 22,555 -0.03(-0.43%)
Jan 13, 2020 6.849 6.849 6.694 6.810 55,670 -0.03(-0.43%)
Jan 10, 2020 6.975 6.985 6.839 6.839 26,762 -0.16(-2.22%)
Jan 09, 2020 7.005 7.014 6.831 6.995 25,973 -0.06(-0.82%)
Jan 08, 2020 7.413 7.413 7.007 7.053 52,348 -0.35(-4.67%)
Jan 07, 2020 7.529 7.529 7.286 7.398 44,157 -0.14(-1.87%)
Jan 06, 2020 7.529 7.580 7.375 7.539 892,230 +0.13(+1.70%)
Jan 03, 2020 7.471 7.500 7.297 7.413 35,923 +0.24(+3.39%)
Jan 02, 2020 7.277 7.315 7.111 7.170 45,492 -0.07(-0.94%)
Dec 31, 2019 7.141 7.290 7.092 7.238 118,270 +0.10(+1.36%)
Dec 30, 2019 7.111 7.296 7.111 7.141 93,767 +0.04(+0.53%)
Dec 27, 2019 7.325 7.325 7.073 7.103 186,515 -0.15(-2.13%)
Dec 26, 2019 7.306 7.345 7.238 7.257 37,877 +0.08(+1.08%)
Dec 24, 2019 7.238 7.325 7.179 7.179 36,644 +0.00(+0.00%)
Dec 23, 2019 6.966 7.238 6.966 7.179 133,865 +0.19(+2.70%)
Dec 20, 2019 7.209 7.209 6.957 6.991 52,046 -0.14(-1.97%)
Dec 19, 2019 7.035 7.161 7.035 7.132 72,173 +0.12(+1.72%)
Dec 18, 2019 6.889 7.083 6.889 7.011 103,607 +0.10(+1.43%)
Dec 17, 2019 6.685 6.928 6.685 6.912 36,301 +0.21(+3.20%)
Dec 16, 2019 6.598 6.826 6.598 6.698 22,971 +0.17(+2.65%)
Dec 13, 2019 6.627 6.695 6.525 6.525 44,111 -0.12(-1.78%)
Dec 12, 2019 6.423 6.643 6.404 6.643 54,880 +0.28(+4.42%)
Dec 11, 2019 6.433 6.452 6.362 6.362 9,307 -0.04(-0.65%)
Dec 10, 2019 6.346 6.481 6.346 6.404 4,880 +0.01(+0.08%)
Dec 09, 2019 6.317 6.420 6.287 6.399 21,426 +0.09(+1.46%)
Dec 06, 2019 6.084 6.316 6.050 6.307 38,648 +0.30(+5.01%)
Dec 05, 2019 6.091 6.096 5.987 6.006 8,059 -0.09(-1.43%)
Dec 04, 2019 6.006 6.161 6.006 6.093 19,327 +0.21(+3.63%)
Dec 03, 2019 5.870 5.909 5.773 5.880 16,373 -0.03(-0.49%)
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.