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

9.605 -0.135 (-1.39%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.119 7.893 8.011 379,023 -0.11(-1.34%)
Oct 28, 2021 8.060 8.162 7.991 8.119 300,544 +0.05(+0.61%)
Oct 27, 2021 8.356 8.475 8.031 8.070 578,212 -0.40(-4.78%)
Oct 26, 2021 8.514 8.475 268,752 -0.01(-0.11%)
Oct 25, 2021 8.346 8.570 8.346 8.485 334,855 +0.26(+3.12%)
Oct 22, 2021 8.149 8.228 8.011 8.228 234,574 +0.15(+1.83%)
Oct 21, 2021 8.248 8.267 7.991 8.080 275,944 -0.19(-2.27%)
Oct 20, 2021 8.060 8.267 7.972 8.267 364,953 +0.13(+1.58%)
Oct 19, 2021 8.159 8.189 7.981 8.139 353,449 +0.01(+0.12%)
Oct 18, 2021 8.169 8.376 8.050 8.129 400,058 +0.06(+0.73%)
Oct 15, 2021 8.238 8.311 8.070 8.070 342,897 -0.02(-0.24%)
Oct 14, 2021 8.119 8.189 8.021 8.090 351,130 +0.11(+1.36%)
Oct 13, 2021 7.942 8.006 7.716 7.981 291,568 -0.01(-0.12%)
Oct 12, 2021 8.011 8.119 7.902 7.991 167,591 -0.05(-0.61%)
Oct 11, 2021 8.218 8.337 8.041 8.041 309,888 -0.01(-0.12%)
Oct 08, 2021 8.021 8.189 8.001 8.050 575,891 +0.13(+1.62%)
Oct 07, 2021 7.646 7.981 7.636 7.922 433,228 +0.29(+3.75%)
Oct 06, 2021 7.833 7.843 7.488 7.636 424,273 -0.37(-4.68%)
Oct 05, 2021 8.090 8.179 7.804 8.011 718,501 +0.07(+0.87%)
Oct 04, 2021 7.873 8.024 7.799 7.942 389,871 +0.24(+3.07%)
Oct 01, 2021 7.528 7.764 7.488 7.705 809,870 +0.19(+2.49%)
Sep 30, 2021 7.508 7.597 7.332 7.518 269,808 +0.01(+0.13%)
Sep 29, 2021 7.508 7.537 7.320 7.508 229,877 -0.01(-0.13%)
Sep 28, 2021 7.735 7.784 7.508 7.518 598,948 -0.10(-1.30%)
Sep 27, 2021 7.202 7.661 7.202 7.616 618,056 +0.55(+7.82%)
Sep 24, 2021 6.995 7.133 6.966 7.064 170,418 +0.02(+0.28%)
Sep 23, 2021 6.797 7.074 6.748 7.044 246,837 +0.31(+4.54%)
Sep 22, 2021 6.679 6.857 6.679 6.738 148,563 +0.17(+2.55%)
Sep 21, 2021 6.709 6.709 6.403 6.571 196,807 -0.01(-0.23%)
Sep 20, 2021 6.541 6.659 6.443 6.585 487,625 -0.21(-3.11%)
Sep 17, 2021 6.866 6.964 6.752 6.797 110,545 -0.11(-1.57%)
Sep 16, 2021 6.974 6.974 6.797 6.905 139,464 -0.10(-1.41%)
Sep 15, 2021 6.797 7.053 6.797 7.003 396,920 +0.34(+5.18%)
Sep 14, 2021 6.925 6.954 6.609 6.659 198,616 -0.20(-2.87%)
Sep 13, 2021 6.678 6.895 6.678 6.856 563,042 +0.29(+4.35%)
Sep 10, 2021 6.649 6.727 6.551 6.570 99,789 -0.01(-0.21%)
Sep 09, 2021 6.481 6.678 6.412 6.584 164,304 +0.08(+1.19%)
Sep 08, 2021 6.688 6.777 6.501 6.506 465,332 -0.11(-1.71%)
Sep 07, 2021 6.570 6.747 6.550 6.619 180,795 +0.02(+0.30%)
Sep 03, 2021 6.664 6.683 6.540 6.600 172,201 -0.03(-0.45%)
Sep 02, 2021 6.531 6.767 6.531 6.629 351,803 +0.19(+2.91%)
Sep 01, 2021 6.383 6.468 6.324 6.442 170,414 +0.03(+0.45%)
Aug 31, 2021 6.314 6.481 6.284 6.413 111,826 +0.05(+0.79%)
Aug 30, 2021 6.590 6.619 6.353 6.363 345,586 -0.17(-2.56%)
Aug 27, 2021 6.166 6.590 6.166 6.531 860,519 +0.44(+7.28%)
Aug 26, 2021 6.156 6.206 6.048 6.087 328,381 -0.11(-1.75%)
Aug 25, 2021 6.097 6.284 6.038 6.196 128,114 +0.11(+1.78%)
Aug 24, 2021 6.009 6.124 5.979 6.087 212,613 +0.19(+3.17%)
Aug 23, 2021 5.792 5.945 5.792 5.900 2,290,305 +0.29(+5.08%)
Aug 20, 2021 5.555 5.615 5.497 5.615 218,030 +0.00(+0.01%)
Aug 19, 2021 5.664 5.752 5.516 5.615 903,583 -0.21(-3.55%)
Aug 18, 2021 5.979 6.102 5.816 5.821 177,913 -0.15(-2.48%)
Aug 17, 2021 5.989 6.127 5.910 5.969 299,673 -0.09(-1.46%)
Aug 16, 2021 6.166 6.166 5.985 6.058 405,046 -0.18(-2.84%)
Aug 13, 2021 6.491 6.491 6.235 6.235 282,775 -0.24(-3.65%)
Aug 12, 2021 6.511 6.575 6.383 6.472 431,786 -0.08(-1.15%)
Aug 11, 2021 6.481 6.550 6.365 6.547 200,988 +0.01(+0.10%)
Aug 10, 2021 6.373 6.580 6.343 6.540 181,736 +0.23(+3.59%)
Aug 09, 2021 6.363 6.403 6.225 6.314 263,140 -0.15(-2.29%)
Aug 06, 2021 6.442 6.548 6.387 6.462 146,108 +0.11(+1.71%)
Aug 05, 2021 6.275 6.499 6.265 6.353 230,699 +0.12(+1.90%)
Aug 04, 2021 6.550 6.559 6.225 6.235 453,262 -0.41(-6.22%)
Aug 03, 2021 6.511 6.688 6.353 6.649 638,778 +0.12(+1.81%)
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.