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

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.831 6.831 6.714 6.831 8,956 -0.02(-0.29%)
Sep 27, 2019 6.947 7.018 6.836 6.851 6,080 -0.14(-1.94%)
Sep 26, 2019 7.170 7.170 6.908 6.986 21,943 -0.17(-2.44%)
Sep 25, 2019 7.064 7.209 7.064 7.161 20,079 -0.05(-0.67%)
Sep 24, 2019 7.286 7.290 7.190 7.209 12,095 -0.20(-2.75%)
Sep 23, 2019 7.374 7.491 7.374 7.413 6,967 +0.01(+0.15%)
Sep 20, 2019 7.479 7.508 7.402 7.402 10,720 -0.04(-0.58%)
Sep 19, 2019 7.712 7.712 7.430 7.445 13,113 -0.13(-1.73%)
Sep 18, 2019 7.673 7.693 7.567 7.576 18,267 -0.21(-2.74%)
Sep 17, 2019 8.285 8.285 7.790 7.790 16,961 -0.48(-5.75%)
Sep 16, 2019 8.255 8.333 7.994 8.265 63,097 +0.74(+9.86%)
Sep 13, 2019 7.489 7.528 7.437 7.523 47,830 +0.14(+1.91%)
Sep 12, 2019 7.489 7.489 7.344 7.382 9,576 -0.18(-2.44%)
Sep 11, 2019 7.567 7.673 7.374 7.567 27,264 +0.05(+0.69%)
Sep 10, 2019 7.460 7.761 7.450 7.515 22,548 +0.12(+1.66%)
Sep 09, 2019 6.975 7.392 6.975 7.392 48,135 +0.43(+6.13%)
Sep 06, 2019 6.898 7.003 6.898 6.965 4,947 -0.06(-0.83%)
Sep 05, 2019 6.791 7.043 6.791 7.023 27,755 +0.32(+4.74%)
Sep 04, 2019 6.694 6.751 6.645 6.706 12,346 +0.17(+2.56%)
Sep 03, 2019 6.567 6.597 6.422 6.538 26,601 -0.23(-3.34%)
Aug 30, 2019 6.936 6.936 6.724 6.764 6,288 -0.13(-1.93%)
Aug 29, 2019 6.694 6.947 6.694 6.897 10,738 +0.17(+2.48%)
Aug 28, 2019 6.500 6.730 6.495 6.730 8,278 +0.27(+4.17%)
Aug 27, 2019 6.645 6.645 6.432 6.461 5,076 -0.10(-1.48%)
Aug 26, 2019 6.616 6.616 6.500 6.558 19,633 +0.13(+1.96%)
Aug 23, 2019 6.673 6.769 6.432 6.432 24,430 -0.44(-6.36%)
Aug 22, 2019 6.965 7.007 6.868 6.868 19,234 -0.14(-1.94%)
Aug 21, 2019 7.043 7.130 6.985 7.004 6,137 +0.07(+0.98%)
Aug 20, 2019 7.023 7.023 6.917 6.936 7,897 -0.08(-1.11%)
Aug 19, 2019 6.839 7.062 6.839 7.014 15,578 +0.18(+2.70%)
Aug 16, 2019 6.509 6.829 6.500 6.829 40,408 +0.39(+6.10%)
Aug 15, 2019 6.529 6.616 6.437 6.437 7,690 -0.18(-2.76%)
Aug 14, 2019 6.888 6.889 6.577 6.620 51,457 -0.38(-5.49%)
Aug 13, 2019 7.199 7.199 6.987 7.004 23,791 -0.01(-0.19%)
Aug 12, 2019 7.033 7.033 6.940 7.017 3,262 -0.09(-1.32%)
Aug 09, 2019 7.266 7.266 7.038 7.111 7,525 -0.20(-2.73%)
Aug 08, 2019 7.266 7.310 7.166 7.310 9,105 +0.18(+2.53%)
Aug 07, 2019 6.868 7.179 6.868 7.130 233,882 +0.02(+0.27%)
Aug 06, 2019 7.256 7.266 6.938 7.111 57,949 -0.04(-0.61%)
Aug 05, 2019 7.344 7.344 7.062 7.154 32,432 -0.32(-4.22%)
Aug 02, 2019 7.586 7.586 7.345 7.470 18,761 -0.08(-1.04%)
Aug 01, 2019 8.129 8.129 7.409 7.549 71,476 -0.67(-8.13%)
Jul 31, 2019 8.178 8.469 8.149 8.217 58,651 +0.18(+2.25%)
Jul 30, 2019 7.431 8.084 7.421 8.036 14,564 +0.58(+7.72%)
Jul 29, 2019 7.625 7.625 7.418 7.460 34,454 -0.25(-3.27%)
Jul 26, 2019 7.780 7.780 7.615 7.712 11,236 +0.01(+0.17%)
Jul 25, 2019 8.003 8.003 7.674 7.699 13,236 -0.38(-4.73%)
Jul 24, 2019 8.061 8.125 8.003 8.081 27,486 +0.07(+0.88%)
Jul 23, 2019 7.926 8.034 7.919 8.010 7,614 +0.09(+1.18%)
Jul 22, 2019 7.858 8.023 7.838 7.917 10,946 +0.08(+1.00%)
Jul 19, 2019 7.751 7.838 7.693 7.838 15,462 +0.12(+1.51%)
Jul 18, 2019 7.761 7.770 7.625 7.722 56,909 -0.07(-0.87%)
Jul 17, 2019 8.061 8.061 7.785 7.790 14,272 -0.23(-2.87%)
Jul 16, 2019 8.149 8.168 8.003 8.020 11,027 -0.13(-1.59%)
Jul 15, 2019 8.246 8.275 8.149 8.150 5,007 -0.27(-3.21%)
Jul 12, 2019 8.362 8.459 8.349 8.420 18,554 +0.01(+0.15%)
Jul 11, 2019 8.634 8.634 8.382 8.408 15,837 -0.10(-1.17%)
Jul 10, 2019 8.449 8.546 8.373 8.508 14,448 +0.21(+2.57%)
Jul 09, 2019 8.304 8.304 8.245 8.294 6,749 -0.09(-1.04%)
Jul 08, 2019 8.411 8.564 8.339 8.382 11,912 -0.05(-0.58%)
Jul 05, 2019 8.372 8.469 8.352 8.430 3,814 -0.01(-0.12%)
Jul 03, 2019 8.517 8.517 8.365 8.440 3,814 +0.03(+0.35%)
Jul 02, 2019 8.799 8.799 8.352 8.411 8,620 -0.38(-4.31%)
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.