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

9.740 -0.270 (-2.70%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.111 2.190 2.082 2.141 24,350 +0.07(+3.30%)
Mar 30, 2020 2.131 2.131 1.984 2.072 129,081 -0.09(-4.07%)
Mar 27, 2020 2.170 2.223 2.102 2.160 93,602 -0.08(-3.49%)
Mar 26, 2020 2.346 2.395 2.199 2.239 190,396 -0.11(-4.58%)
Mar 25, 2020 2.424 2.444 2.197 2.346 257,665 +0.07(+3.00%)
Mar 24, 2020 2.327 2.346 2.190 2.278 66,818 +0.09(+4.02%)
Mar 23, 2020 2.199 2.287 2.147 2.190 29,703 -0.01(-0.27%)
Mar 20, 2020 2.419 2.468 2.186 2.196 114,976 -0.06(-2.59%)
Mar 19, 2020 2.137 2.254 2.079 2.254 85,278 +0.16(+7.41%)
Mar 18, 2020 2.234 2.283 2.060 2.098 181,695 -0.30(-12.55%)
Mar 17, 2020 2.380 2.429 2.303 2.400 134,915 -0.05(-2.07%)
Mar 16, 2020 2.526 2.584 2.258 2.450 118,331 -0.04(-1.48%)
Mar 13, 2020 2.322 2.555 2.152 2.487 95,830 +0.40(+19.07%)
Mar 12, 2020 2.147 2.370 2.050 2.089 285,294 -0.21(-9.28%)
Mar 11, 2020 2.497 2.536 2.264 2.302 58,061 -0.22(-8.85%)
Mar 10, 2020 2.817 2.823 2.350 2.526 107,753 +0.06(+2.36%)
Mar 09, 2020 3.148 3.206 2.468 2.468 328,045 -1.12(-31.17%)
Mar 06, 2020 3.905 3.915 3.565 3.585 132,886 -0.49(-11.93%)
Mar 05, 2020 4.304 4.304 4.003 4.071 48,803 -0.28(-6.47%)
Mar 04, 2020 4.391 4.411 4.227 4.352 29,871 -0.02(-0.44%)
Mar 03, 2020 4.615 4.615 4.248 4.372 263,283 -0.16(-3.43%)
Mar 02, 2020 4.634 4.634 4.338 4.527 58,151 -0.02(-0.43%)
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%)
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.