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

8.240 USD +0.290 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.040 7.090 6.925 6.985 245,071 -0.07(-1.06%)
Dec 30, 2021 7.260 7.266 7.050 7.060 158,802 -0.17(-2.35%)
Dec 29, 2021 7.270 7.320 7.171 7.230 160,972 -0.02(-0.28%)
Dec 28, 2021 7.370 7.430 7.220 7.250 114,355 -0.08(-1.09%)
Dec 27, 2021 7.060 7.335 6.960 7.330 147,489 +0.27(+3.82%)
Dec 23, 2021 7.090 7.180 7.048 7.060 246,475 -0.03(-0.36%)
Dec 22, 2021 7.050 7.157 6.950 7.085 229,905 +0.04(+0.50%)
Dec 21, 2021 6.780 7.060 6.780 7.050 511,024 +0.38(+5.70%)
Dec 20, 2021 6.650 6.675 6.460 6.670 143,690 -0.19(-2.77%)
Dec 17, 2021 6.800 6.950 6.680 6.860 184,276 -0.04(-0.58%)
Dec 16, 2021 7.170 7.270 6.870 6.900 196,222 -0.14(-1.99%)
Dec 15, 2021 6.950 7.097 6.710 7.040 206,448 +0.08(+1.18%)
Dec 14, 2021 7.030 7.217 6.950 6.958 305,166 -0.19(-2.69%)
Dec 13, 2021 7.420 7.420 7.140 7.150 101,936 -0.40(-5.30%)
Dec 10, 2021 7.550 7.570 7.296 7.550 116,080 +0.12(+1.62%)
Dec 09, 2021 7.450 7.480 7.380 7.430 98,280 -0.11(-1.46%)
Dec 08, 2021 7.510 7.620 7.469 7.540 417,046 +0.08(+1.07%)
Dec 07, 2021 7.350 7.550 7.350 7.460 225,124 +0.27(+3.76%)
Dec 06, 2021 6.990 7.270 6.820 7.190 169,146 +0.30(+4.35%)
Dec 03, 2021 7.040 7.150 6.790 6.890 270,228 -0.06(-0.86%)
Dec 02, 2021 6.660 6.990 6.540 6.950 694,228 +0.24(+3.58%)
Dec 01, 2021 7.290 7.290 6.710 6.710 762,398 -0.36(-5.09%)
Nov 30, 2021 7.150 7.220 6.900 7.070 719,078 -0.26(-3.55%)
Nov 29, 2021 7.530 7.600 7.230 7.330 363,686 +0.08(+1.10%)
Nov 26, 2021 7.220 7.260 7.000 7.250 1,139,403 -0.49(-6.33%)
Nov 24, 2021 7.620 7.790 7.620 7.740 186,292 +0.07(+0.91%)
Nov 23, 2021 7.550 7.770 7.550 7.670 338,587 +0.24(+3.23%)
Nov 22, 2021 7.310 7.620 7.310 7.430 286,544 +0.12(+1.64%)
Nov 19, 2021 7.490 7.530 7.280 7.310 642,714 -0.45(-5.80%)
Nov 18, 2021 7.870 7.800 7.740 7.760 529,654 -0.12(-1.52%)
Nov 17, 2021 8.170 8.197 7.840 7.880 483,647 -0.35(-4.25%)
Nov 16, 2021 8.270 8.300 8.130 8.230 156,891 -0.03(-0.36%)
Nov 15, 2021 8.220 8.340 8.051 8.260 262,215 +0.03(+0.36%)
Nov 12, 2021 8.280 8.340 8.180 8.230 120,180 -0.12(-1.44%)
Nov 11, 2021 8.240 8.440 8.240 8.350 125,110 +0.16(+1.95%)
Nov 10, 2021 8.560 8.190 739,524 -0.42(-4.88%)
Nov 09, 2021 8.640 8.640 8.390 8.610 168,475 -0.03(-0.35%)
Nov 08, 2021 8.550 8.736 8.550 8.640 458,047 +0.15(+1.79%)
Nov 05, 2021 8.290 8.519 8.240 8.488 275,025 +0.31(+3.77%)
Nov 04, 2021 8.390 8.500 8.090 8.180 255,285 -0.04(-0.49%)
Nov 03, 2021 8.079 8.370 8.060 8.220 187,475 -0.02(-0.24%)
Nov 02, 2021 8.360 8.380 8.190 8.240 162,251 -0.11(-1.32%)
Nov 01, 2021 8.220 8.440 8.120 8.350 238,238 +0.23(+2.83%)
Oct 29, 2021 8.230 8.000 8.120 373,934 -0.11(-1.34%)
Oct 28, 2021 8.170 8.273 8.100 8.230 296,509 +0.05(+0.61%)
Oct 27, 2021 8.470 8.590 8.140 8.180 570,448 -0.41(-4.78%)
Oct 26, 2021 8.630 8.591 265,144 -0.01(-0.11%)
Oct 25, 2021 8.460 8.687 8.460 8.600 330,359 +0.26(+3.12%)
Oct 22, 2021 8.260 8.340 8.120 8.340 231,425 +0.15(+1.83%)
Oct 21, 2021 8.360 8.380 8.100 8.190 272,239 -0.19(-2.27%)
Oct 20, 2021 8.170 8.380 8.081 8.380 360,053 +0.13(+1.58%)
Oct 19, 2021 8.270 8.300 8.090 8.250 348,704 +0.01(+0.12%)
Oct 18, 2021 8.280 8.490 8.160 8.240 394,687 +0.06(+0.73%)
Oct 15, 2021 8.350 8.424 8.180 8.180 338,293 -0.02(-0.24%)
Oct 14, 2021 8.230 8.300 8.130 8.200 346,416 +0.11(+1.36%)
Oct 13, 2021 8.050 8.115 7.821 8.090 287,653 -0.01(-0.12%)
Oct 12, 2021 8.120 8.230 8.010 8.100 165,341 -0.05(-0.61%)
Oct 11, 2021 8.330 8.450 8.150 8.150 305,727 -0.01(-0.12%)
Oct 08, 2021 8.130 8.300 8.110 8.160 568,159 +0.13(+1.62%)
Oct 07, 2021 7.750 8.090 7.740 8.030 427,411 +0.29(+3.75%)
Oct 06, 2021 7.940 7.950 7.590 7.740 418,577 -0.38(-4.68%)
Oct 05, 2021 8.200 8.290 7.910 8.120 708,854 +0.07(+0.87%)
Oct 04, 2021 7.980 8.133 7.905 8.050 384,636 +0.24(+3.07%)
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.