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

9.370 -0.250 (-2.60%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.008 3.038 2.949 2.979 5,791 +0.00(+0.00%)
Sep 29, 2020 2.989 3.048 2.890 2.979 12,140 -0.03(-0.98%)
Sep 28, 2020 2.959 3.038 2.935 3.008 28,855 +0.11(+3.73%)
Sep 25, 2020 2.910 2.920 2.861 2.900 45,467 -0.04(-1.34%)
Sep 24, 2020 2.940 2.959 2.851 2.940 70,013 +0.00(+0.00%)
Sep 23, 2020 3.087 3.113 2.930 2.940 36,347 -0.15(-4.78%)
Sep 22, 2020 3.152 3.152 3.087 3.087 7,784 -0.02(-0.63%)
Sep 21, 2020 3.195 3.195 3.018 3.107 90,303 -0.14(-4.44%)
Sep 18, 2020 3.227 3.290 3.212 3.251 19,709 -0.01(-0.30%)
Sep 17, 2020 3.241 3.261 3.232 3.261 17,379 -0.06(-1.77%)
Sep 16, 2020 3.192 3.349 3.173 3.320 35,878 +0.16(+4.95%)
Sep 15, 2020 3.163 3.192 3.124 3.163 50,590 +0.05(+1.57%)
Sep 14, 2020 3.055 3.134 3.016 3.114 124,251 +0.09(+2.91%)
Sep 11, 2020 3.065 3.085 2.997 3.026 120,296 -0.05(-1.59%)
Sep 10, 2020 3.261 3.261 3.055 3.075 110,211 -0.19(-5.71%)
Sep 09, 2020 3.232 3.280 3.218 3.261 14,648 +0.08(+2.46%)
Sep 08, 2020 3.300 3.310 3.153 3.183 116,223 -0.20(-5.87%)
Sep 04, 2020 3.388 3.395 3.300 3.381 82,920 +0.03(+0.95%)
Sep 03, 2020 3.378 3.418 3.329 3.349 31,934 -0.01(-0.29%)
Sep 02, 2020 3.525 3.525 3.349 3.359 63,291 -0.12(-3.38%)
Sep 01, 2020 3.437 3.506 3.427 3.476 24,103 +0.03(+0.84%)
Aug 31, 2020 3.564 3.564 3.437 3.448 33,334 -0.11(-3.01%)
Aug 28, 2020 3.530 3.574 3.499 3.555 25,836 +0.05(+1.54%)
Aug 27, 2020 3.496 3.515 3.447 3.501 11,930 +0.01(+0.19%)
Aug 26, 2020 3.711 3.711 3.467 3.494 30,419 -0.14(-3.90%)
Aug 25, 2020 3.702 3.702 3.574 3.636 18,186 -0.02(-0.46%)
Aug 24, 2020 3.447 3.653 3.437 3.653 97,267 +0.20(+5.82%)
Aug 21, 2020 3.545 3.545 3.437 3.452 26,142 -0.13(-3.69%)
Aug 20, 2020 3.672 3.672 3.555 3.584 30,366 -0.12(-3.14%)
Aug 19, 2020 3.692 3.762 3.681 3.700 27,133 +0.01(+0.23%)
Aug 18, 2020 3.790 3.825 3.692 3.692 27,696 -0.14(-3.58%)
Aug 17, 2020 3.888 3.888 3.780 3.829 108,068 -0.03(-0.76%)
Aug 14, 2020 3.799 3.878 3.799 3.858 12,356 +0.07(+1.94%)
Aug 13, 2020 3.839 3.848 3.765 3.785 19,387 -0.08(-2.03%)
Aug 12, 2020 3.907 3.927 3.839 3.863 17,456 +0.01(+0.38%)
Aug 11, 2020 3.966 4.035 3.834 3.848 69,115 -0.02(-0.51%)
Aug 10, 2020 3.721 3.897 3.721 3.868 99,789 +0.16(+4.41%)
Aug 07, 2020 3.613 3.706 3.613 3.705 3,880 +0.07(+1.96%)
Aug 06, 2020 3.682 3.711 3.628 3.634 80,156 -0.04(-1.05%)
Aug 05, 2020 3.672 3.721 3.633 3.672 27,341 +0.06(+1.63%)
Aug 04, 2020 3.378 3.613 3.378 3.613 29,470 +0.17(+4.83%)
Aug 03, 2020 3.310 3.462 3.310 3.447 21,560 +0.13(+3.89%)
Jul 31, 2020 3.427 3.427 3.251 3.318 129,487 -0.12(-3.49%)
Jul 30, 2020 3.447 3.463 3.391 3.438 30,058 -0.13(-3.55%)
Jul 29, 2020 3.545 3.564 3.457 3.564 18,191 +0.10(+2.82%)
Jul 28, 2020 3.525 3.564 3.467 3.467 10,977 -0.06(-1.63%)
Jul 27, 2020 3.574 3.574 3.486 3.524 11,028 -0.03(-0.87%)
Jul 24, 2020 3.613 3.653 3.555 3.555 11,130 -0.03(-0.82%)
Jul 23, 2020 3.467 3.604 3.457 3.584 18,115 +0.10(+2.81%)
Jul 22, 2020 3.467 3.486 3.418 3.486 59,612 -0.07(-1.93%)
Jul 21, 2020 3.388 3.584 3.388 3.555 109,980 +0.25(+7.41%)
Jul 20, 2020 3.339 3.389 3.290 3.310 57,012 -0.02(-0.60%)
Jul 17, 2020 3.369 3.467 3.300 3.329 21,955 -0.06(-1.73%)
Jul 16, 2020 3.349 3.450 3.320 3.388 13,756 -0.02(-0.57%)
Jul 15, 2020 3.369 3.427 3.339 3.408 31,618 +0.15(+4.66%)
Jul 14, 2020 3.134 3.280 3.085 3.256 42,433 +0.13(+4.13%)
Jul 13, 2020 3.202 3.280 3.127 3.127 24,813 -0.09(-2.85%)
Jul 10, 2020 3.084 3.231 3.065 3.219 6,841 +0.08(+2.40%)
Jul 09, 2020 3.300 3.300 3.114 3.143 74,862 -0.15(-4.46%)
Jul 08, 2020 3.251 3.320 3.212 3.290 46,921 +0.02(+0.60%)
Jul 07, 2020 3.349 3.349 3.261 3.271 21,032 -0.09(-2.62%)
Jul 06, 2020 3.378 3.378 3.280 3.359 36,813 +0.10(+3.00%)
Jul 02, 2020 3.349 3.369 3.251 3.261 65,560 +0.02(+0.60%)
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.