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 (%)
Mar 31, 2021 6.270 6.390 6.200 6.310 463,707 +0.04(+0.64%)
Mar 30, 2021 6.150 6.320 6.070 6.270 532,281 +0.03(+0.48%)
Mar 29, 2021 6.450 6.472 6.190 6.240 247,296 -0.23(-3.55%)
Mar 26, 2021 6.390 6.500 6.340 6.470 643,600 +0.22(+3.52%)
Mar 25, 2021 5.880 6.250 5.800 6.250 816,916 +0.11(+1.79%)
Mar 24, 2021 6.160 6.340 6.090 6.140 703,353 +0.10(+1.66%)
Mar 23, 2021 6.240 6.270 5.970 6.040 3,148,655 -0.39(-6.07%)
Mar 22, 2021 6.570 6.620 6.330 6.430 2,314,624 -0.20(-3.02%)
Mar 19, 2021 6.310 6.670 6.280 6.630 1,226,800 +0.30(+4.74%)
Mar 18, 2021 6.880 6.880 6.280 6.330 4,108,819 -0.58(-8.39%)
Mar 17, 2021 6.810 6.989 6.750 6.910 1,176,133 -0.05(-0.72%)
Mar 16, 2021 7.160 7.160 6.880 6.960 1,038,163 -0.30(-4.13%)
Mar 15, 2021 7.330 7.330 7.120 7.260 1,872,788 -0.06(-0.82%)
Mar 12, 2021 7.410 7.450 7.250 7.320 774,700 -0.15(-2.01%)
Mar 11, 2021 7.400 7.490 7.270 7.470 2,636,374 +0.15(+2.05%)
Mar 10, 2021 6.990 7.330 6.950 7.320 1,414,624 +0.36(+5.17%)
Mar 09, 2021 7.140 7.200 6.920 6.960 857,520 -0.18(-2.52%)
Mar 08, 2021 7.280 7.410 6.960 7.140 2,936,721 -0.01(-0.14%)
Mar 05, 2021 7.000 7.150 6.650 7.150 2,916,500 +0.44(+6.56%)
Mar 04, 2021 6.640 6.870 6.480 6.710 1,100,215 +0.15(+2.29%)
Mar 03, 2021 6.590 6.740 6.530 6.560 706,951 +0.07(+1.08%)
Mar 02, 2021 6.690 6.740 6.460 6.490 653,875 -0.19(-2.84%)
Mar 01, 2021 6.540 6.740 6.470 6.680 2,987,037 +0.33(+5.20%)
Feb 26, 2021 6.290 6.450 6.060 6.350 1,526,000 -0.12(-1.85%)
Feb 25, 2021 6.690 6.800 6.400 6.470 1,507,895 -0.13(-1.97%)
Feb 24, 2021 6.310 6.600 6.280 6.600 763,268 +0.37(+5.94%)
Feb 23, 2021 6.240 6.300 5.810 6.230 831,702 -0.13(-2.04%)
Feb 22, 2021 6.110 6.505 6.110 6.360 1,403,539 +0.28(+4.61%)
Feb 19, 2021 6.030 6.150 6.000 6.080 801,000 +0.12(+2.01%)
Feb 18, 2021 6.230 6.290 5.930 5.960 372,158 -0.40(-6.29%)
Feb 17, 2021 6.360 6.360 6.130 6.360 635,826 +0.06(+0.95%)
Feb 16, 2021 6.410 6.760 6.180 6.300 1,153,457 +0.21(+3.45%)
Feb 12, 2021 5.930 6.100 5.810 6.090 1,050,400 +0.15(+2.53%)
Feb 11, 2021 6.100 6.128 5.800 5.940 378,617 -0.18(-2.94%)
Feb 10, 2021 6.010 6.140 5.860 6.120 592,163 +0.17(+2.86%)
Feb 09, 2021 6.035 6.090 5.861 5.950 898,139 -0.07(-1.16%)
Feb 08, 2021 5.830 6.060 5.790 6.020 802,109 +0.33(+5.80%)
Feb 05, 2021 5.650 5.730 5.570 5.690 163,600 +0.12(+2.15%)
Feb 04, 2021 5.650 5.670 5.430 5.570 142,469 -0.05(-0.89%)
Feb 03, 2021 5.440 5.620 5.380 5.620 248,168 +0.26(+4.85%)
Feb 02, 2021 5.400 5.500 5.340 5.360 238,279 +0.08(+1.52%)
Feb 01, 2021 5.150 5.360 5.070 5.280 306,165 +0.21(+4.14%)
Jan 29, 2021 5.200 5.350 5.070 5.070 199,400 -0.18(-3.43%)
Jan 28, 2021 5.300 5.380 5.120 5.250 70,589 +0.05(+0.96%)
Jan 27, 2021 5.000 5.450 4.990 5.200 129,396 +0.00(+0.00%)
Jan 26, 2021 5.410 5.420 5.200 5.200 63,001 -0.14(-2.62%)
Jan 25, 2021 5.340 5.410 5.200 5.340 165,076 -0.03(-0.56%)
Jan 22, 2021 5.090 5.370 5.060 5.370 43,700 +0.14(+2.68%)
Jan 21, 2021 5.380 5.407 5.120 5.230 158,741 -0.19(-3.51%)
Jan 20, 2021 5.450 5.510 5.310 5.420 311,998 -0.03(-0.55%)
Jan 19, 2021 5.560 5.560 5.335 5.450 145,178 +0.06(+1.11%)
Jan 15, 2021 5.500 5.520 5.250 5.390 228,000 -0.16(-2.88%)
Jan 14, 2021 5.420 5.620 5.420 5.550 181,683 +0.18(+3.35%)
Jan 13, 2021 5.500 5.520 5.287 5.370 362,350 -0.09(-1.65%)
Jan 12, 2021 5.250 5.480 5.240 5.460 173,451 +0.33(+6.33%)
Jan 11, 2021 5.020 5.150 4.900 5.135 161,571 +0.04(+0.88%)
Jan 08, 2021 5.240 5.240 5.020 5.090 178,000 -0.07(-1.36%)
Jan 07, 2021 5.140 5.250 5.100 5.160 157,883 +0.09(+1.78%)
Jan 06, 2021 4.980 5.180 4.890 5.070 246,955 +0.21(+4.32%)
Jan 05, 2021 4.530 4.980 4.530 4.860 317,744 +0.38(+8.48%)
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.