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

7.245 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.320 6.330 6.130 6.190 21,177 -0.17(-2.67%)
Oct 30, 2019 6.660 6.670 6.340 6.360 34,868 -0.32(-4.79%)
Oct 29, 2019 6.500 6.717 6.500 6.680 8,576 +0.08(+1.21%)
Oct 28, 2019 6.670 6.830 6.600 6.600 24,216 -0.10(-1.49%)
Oct 25, 2019 6.600 6.700 6.540 6.700 9,500 +0.19(+2.92%)
Oct 24, 2019 6.650 6.730 6.510 6.510 25,267 -0.15(-2.25%)
Oct 23, 2019 6.430 6.710 6.380 6.660 52,935 +0.13(+1.99%)
Oct 22, 2019 6.390 6.600 6.366 6.530 13,057 +0.08(+1.24%)
Oct 21, 2019 6.360 6.450 6.300 6.450 32,176 +0.13(+2.06%)
Oct 18, 2019 6.560 6.609 6.317 6.320 22,100 -0.24(-3.66%)
Oct 17, 2019 6.560 6.610 6.505 6.560 28,402 +0.02(+0.26%)
Oct 16, 2019 6.540 6.682 6.530 6.543 7,269 -0.01(-0.11%)
Oct 15, 2019 6.510 6.710 6.450 6.550 9,916 -0.02(-0.30%)
Oct 14, 2019 6.660 6.680 6.350 6.570 10,695 -0.14(-2.09%)
Oct 11, 2019 6.620 6.783 6.591 6.710 30,800 +0.26(+4.03%)
Oct 10, 2019 6.440 6.490 6.349 6.450 9,663 +0.07(+1.10%)
Oct 09, 2019 6.530 6.530 6.309 6.380 28,136 -0.08(-1.24%)
Oct 08, 2019 6.420 6.475 6.380 6.460 15,066 -0.09(-1.37%)
Oct 07, 2019 6.600 6.680 6.520 6.550 38,920 +0.00(+0.00%)
Oct 04, 2019 6.630 6.630 6.460 6.550 11,300 -0.01(-0.15%)
Oct 03, 2019 6.430 6.600 6.340 6.560 55,415 +0.02(+0.31%)
Oct 02, 2019 6.650 6.660 6.443 6.540 26,420 -0.12(-1.80%)
Oct 01, 2019 7.100 7.100 6.640 6.660 24,006 -0.38(-5.40%)
Sep 30, 2019 7.040 7.040 6.920 7.040 8,690 -0.02(-0.29%)
Sep 27, 2019 7.160 7.233 7.045 7.061 5,900 -0.14(-1.94%)
Sep 26, 2019 7.390 7.390 7.120 7.200 21,291 -0.18(-2.44%)
Sep 25, 2019 7.280 7.430 7.280 7.380 19,483 -0.05(-0.67%)
Sep 24, 2019 7.509 7.513 7.410 7.430 11,736 -0.21(-2.75%)
Sep 23, 2019 7.600 7.720 7.600 7.640 6,760 +0.01(+0.13%)
Sep 20, 2019 7.710 7.740 7.630 7.630 10,400 -0.04(-0.58%)
Sep 19, 2019 7.950 7.950 7.659 7.675 12,721 -0.14(-1.73%)
Sep 18, 2019 7.910 7.930 7.800 7.810 17,721 -0.22(-2.74%)
Sep 17, 2019 8.540 8.540 8.030 8.030 16,454 -0.49(-5.75%)
Sep 16, 2019 8.510 8.590 8.240 8.520 61,210 +0.76(+9.86%)
Sep 13, 2019 7.720 7.760 7.666 7.755 46,400 +0.14(+1.91%)
Sep 12, 2019 7.720 7.720 7.570 7.610 9,290 -0.19(-2.44%)
Sep 11, 2019 7.800 7.910 7.601 7.800 26,449 +0.05(+0.69%)
Sep 10, 2019 7.690 8.000 7.680 7.747 21,874 +0.13(+1.66%)
Sep 09, 2019 7.190 7.620 7.190 7.620 46,696 +0.44(+6.13%)
Sep 06, 2019 7.111 7.219 7.111 7.180 4,800 -0.06(-0.83%)
Sep 05, 2019 7.000 7.260 7.000 7.240 26,925 +0.33(+4.74%)
Sep 04, 2019 6.900 6.959 6.850 6.912 11,977 +0.17(+2.56%)
Sep 03, 2019 6.770 6.800 6.620 6.740 25,806 -0.23(-3.34%)
Aug 30, 2019 7.150 7.150 6.931 6.973 6,100 -0.14(-1.93%)
Aug 29, 2019 6.900 7.161 6.900 7.110 10,417 +0.17(+2.48%)
Aug 28, 2019 6.700 6.938 6.695 6.938 8,031 +0.28(+4.17%)
Aug 27, 2019 6.850 6.850 6.630 6.660 4,925 -0.10(-1.48%)
Aug 26, 2019 6.820 6.820 6.700 6.760 19,046 +0.13(+1.96%)
Aug 23, 2019 6.879 6.977 6.630 6.630 23,700 -0.45(-6.36%)
Aug 22, 2019 7.180 7.223 7.080 7.080 18,659 -0.14(-1.94%)
Aug 21, 2019 7.260 7.350 7.200 7.220 5,954 +0.07(+0.98%)
Aug 20, 2019 7.240 7.240 7.130 7.150 7,661 -0.08(-1.11%)
Aug 19, 2019 7.050 7.280 7.050 7.230 15,113 +0.19(+2.70%)
Aug 16, 2019 6.710 7.040 6.700 7.040 39,200 +0.41(+6.10%)
Aug 15, 2019 6.730 6.820 6.635 6.635 7,460 -0.19(-2.76%)
Aug 14, 2019 7.100 7.102 6.780 6.824 49,918 -0.40(-5.49%)
Aug 13, 2019 7.421 7.421 7.202 7.220 23,080 -0.01(-0.19%)
Aug 12, 2019 7.250 7.250 7.154 7.234 3,165 -0.10(-1.32%)
Aug 09, 2019 7.490 7.490 7.255 7.330 7,300 -0.21(-2.73%)
Aug 08, 2019 7.490 7.536 7.387 7.536 8,833 +0.19(+2.53%)
Aug 07, 2019 7.080 7.400 7.080 7.350 226,887 +0.02(+0.27%)
Aug 06, 2019 7.480 7.490 7.151 7.330 56,216 -0.04(-0.61%)
Aug 05, 2019 7.570 7.570 7.280 7.375 31,462 -0.33(-4.22%)
Aug 02, 2019 7.820 7.820 7.572 7.700 18,200 -0.08(-1.04%)
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.