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

10.82 +0.14 (+1.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.65 10.65 10.39 10.45 15,977 -0.01(-0.09%)
Mar 28, 2019 10.26 10.46 10.23 10.46 18,123 +0.11(+1.03%)
Mar 27, 2019 10.30 10.40 10.24 10.35 12,257 -0.08(-0.74%)
Mar 26, 2019 10.30 10.53 10.30 10.43 22,607 +0.20(+1.97%)
Mar 25, 2019 10.14 10.32 10.14 10.23 1,726 -0.06(-0.54%)
Mar 22, 2019 10.71 10.71 10.25 10.28 31,234 -0.61(-5.61%)
Mar 21, 2019 10.85 10.90 10.74 10.89 3,579 +0.18(+1.72%)
Mar 20, 2019 10.38 10.89 10.38 10.71 114,794 +0.28(+2.70%)
Mar 19, 2019 10.69 10.74 10.43 10.43 8,487 -0.16(-1.47%)
Mar 18, 2019 10.27 10.62 10.27 10.58 24,065 +0.34(+3.32%)
Mar 15, 2019 10.33 10.34 10.24 10.24 15,874 -0.11(-1.03%)
Mar 14, 2019 10.34 10.41 10.32 10.35 3,718 +0.01(+0.09%)
Mar 13, 2019 10.22 10.34 10.22 10.34 29,055 +0.19(+1.91%)
Mar 12, 2019 9.905 10.16 9.905 10.15 15,843 +0.34(+3.46%)
Mar 11, 2019 9.633 9.885 9.614 9.808 17,939 +0.21(+2.22%)
Mar 08, 2019 9.662 9.817 9.479 9.594 17,627 -0.23(-2.37%)
Mar 07, 2019 9.973 9.973 9.827 9.827 11,428 -0.20(-2.03%)
Mar 06, 2019 10.21 10.33 9.944 10.03 22,898 -0.32(-3.06%)
Mar 05, 2019 10.50 10.50 10.35 10.35 31,921 -0.19(-1.78%)
Mar 04, 2019 10.54 10.60 10.36 10.54 21,349 +0.12(+1.12%)
Mar 01, 2019 10.36 10.46 10.34 10.42 1,958 +0.09(+0.85%)
Feb 28, 2019 10.27 10.33 10.23 10.33 6,329 -0.13(-1.21%)
Feb 27, 2019 10.45 10.57 10.30 10.46 17,134 +0.08(+0.75%)
Feb 26, 2019 10.39 10.52 10.35 10.38 14,330 -0.03(-0.28%)
Feb 25, 2019 10.46 10.63 10.41 10.41 8,876 -0.16(-1.47%)
Feb 22, 2019 10.53 10.73 10.49 10.56 13,710 +0.06(+0.55%)
Feb 21, 2019 10.75 10.75 10.44 10.51 6,294 -0.28(-2.61%)
Feb 20, 2019 10.56 10.80 10.56 10.79 24,914 +0.27(+2.58%)
Feb 19, 2019 10.42 10.61 10.35 10.52 19,329 +0.07(+0.65%)
Feb 15, 2019 10.27 10.45 10.27 10.45 15,565 +0.30(+2.96%)
Feb 14, 2019 9.973 10.25 9.973 10.15 11,135 +0.15(+1.45%)
Feb 13, 2019 9.996 10.10 9.944 10.00 21,884 +0.24(+2.48%)
Feb 12, 2019 9.866 9.905 9.739 9.759 8,517 +0.12(+1.21%)
Feb 11, 2019 9.332 9.643 9.332 9.643 141,748 +0.18(+1.95%)
Feb 08, 2019 9.643 9.643 9.361 9.458 11,545 -0.16(-1.71%)
Feb 07, 2019 10.02 10.02 9.531 9.623 27,171 -0.47(-4.68%)
Feb 06, 2019 10.19 10.19 10.07 10.10 11,090 -0.02(-0.22%)
Feb 05, 2019 10.16 10.31 10.10 10.12 77,616 -0.12(-1.14%)
Feb 04, 2019 9.982 10.23 9.982 10.23 15,262 +0.14(+1.34%)
Feb 01, 2019 10.01 10.24 10.01 10.10 10,720 +0.19(+1.88%)
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%)
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.