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 (%)
Aug 31, 2022 9.591 9.968 9.481 9.829 123,367 +0.07(+0.71%)
Aug 30, 2022 10.28 10.28 9.680 9.759 173,146 -0.67(-6.39%)
Aug 29, 2022 10.17 10.52 10.15 10.43 230,573 +0.17(+1.65%)
Aug 26, 2022 10.48 10.55 10.20 10.26 368,158 -0.26(-2.46%)
Aug 25, 2022 10.48 10.53 10.36 10.51 227,374 +0.13(+1.24%)
Aug 24, 2022 10.21 10.41 10.16 10.39 306,429 +0.19(+1.85%)
Aug 23, 2022 10.05 10.42 10.05 10.20 235,151 +0.35(+3.53%)
Aug 22, 2022 9.730 9.889 9.511 9.849 207,914 +0.02(+0.20%)
Aug 19, 2022 9.938 9.988 9.809 9.829 89,264 -0.25(-2.47%)
Aug 18, 2022 9.730 10.09 9.730 10.08 209,867 +0.47(+4.86%)
Aug 17, 2022 9.412 9.655 9.412 9.610 128,248 +0.14(+1.47%)
Aug 16, 2022 9.690 9.750 9.355 9.471 163,605 -0.10(-1.04%)
Aug 15, 2022 9.491 9.581 9.193 9.571 229,959 -0.34(-3.46%)
Aug 12, 2022 9.750 9.923 9.640 9.914 367,876 +0.12(+1.27%)
Aug 11, 2022 9.571 9.849 9.571 9.789 182,622 +0.43(+4.56%)
Aug 10, 2022 9.302 9.392 9.014 9.362 129,766 +0.14(+1.51%)
Aug 09, 2022 9.193 9.402 9.120 9.223 129,484 +0.17(+1.87%)
Aug 08, 2022 9.064 9.178 8.971 9.054 222,963 -0.01(-0.11%)
Aug 05, 2022 8.666 9.250 8.666 9.064 126,291 +0.26(+2.93%)
Aug 04, 2022 9.263 9.263 8.805 8.805 304,819 -0.51(-5.44%)
Aug 03, 2022 9.789 9.789 9.253 9.312 278,601 -0.37(-3.80%)
Aug 02, 2022 9.630 9.839 9.572 9.680 194,429 +0.05(+0.52%)
Aug 01, 2022 9.650 9.705 9.412 9.630 313,640 -0.25(-2.52%)
Jul 29, 2022 9.670 10.06 9.670 9.879 209,718 +0.42(+4.41%)
Jul 28, 2022 9.561 9.610 9.193 9.461 114,439 +0.01(+0.11%)
Jul 27, 2022 8.984 9.481 8.974 9.451 111,932 +0.57(+6.38%)
Jul 26, 2022 9.094 9.123 8.805 8.885 148,789 -0.06(-0.67%)
Jul 25, 2022 8.517 8.945 8.474 8.945 158,282 +0.56(+6.64%)
Jul 22, 2022 8.517 8.687 8.348 8.388 131,360 -0.13(-1.52%)
Jul 21, 2022 8.646 8.646 8.269 8.517 670,522 -0.44(-4.88%)
Jul 20, 2022 8.696 8.964 8.587 8.954 297,705 +0.18(+2.04%)
Jul 19, 2022 8.467 8.795 8.467 8.776 111,559 +0.33(+3.88%)
Jul 18, 2022 8.328 8.567 8.328 8.448 242,159 +0.37(+4.55%)
Jul 15, 2022 8.130 8.130 7.891 8.080 268,871 +0.17(+2.14%)
Jul 14, 2022 7.782 7.921 7.578 7.911 703,214 -0.14(-1.73%)
Jul 13, 2022 7.951 8.209 7.951 8.050 107,035 +0.00(+0.00%)
Jul 12, 2022 8.020 8.130 7.871 8.050 605,436 -0.24(-2.94%)
Jul 11, 2022 8.299 8.378 8.140 8.294 200,355 -0.16(-1.94%)
Jul 08, 2022 8.527 8.547 8.269 8.458 197,060 +0.05(+0.59%)
Jul 07, 2022 8.140 8.482 8.140 8.408 304,920 +0.53(+6.68%)
Jul 06, 2022 7.951 8.103 7.574 7.881 699,350 -0.17(-2.10%)
Jul 05, 2022 8.458 8.487 7.856 8.050 621,807 -0.65(-7.43%)
Jul 01, 2022 8.756 8.776 8.348 8.696 994,023 +0.05(+0.57%)
Jun 30, 2022 8.795 8.935 8.547 8.646 490,136 -0.37(-4.08%)
Jun 29, 2022 9.610 9.620 8.959 9.014 291,400 -0.46(-4.83%)
Jun 28, 2022 9.551 9.620 9.286 9.471 340,606 +0.20(+2.14%)
Jun 27, 2022 8.994 9.354 8.865 9.273 273,312 +0.43(+4.83%)
Jun 24, 2022 8.696 9.009 8.557 8.845 396,639 +0.32(+3.73%)
Jun 23, 2022 8.994 9.004 8.330 8.527 1,159,064 -0.44(-4.88%)
Jun 22, 2022 9.004 9.243 8.875 8.964 640,254 -0.56(-5.85%)
Jun 21, 2022 9.362 9.710 9.350 9.521 335,003 +0.43(+4.75%)
Jun 17, 2022 9.743 9.782 8.966 9.089 638,374 -0.67(-6.90%)
Jun 16, 2022 10.15 10.20 9.674 9.763 624,329 -0.67(-6.45%)
Jun 15, 2022 10.64 10.70 10.20 10.44 1,204,134 -0.11(-1.03%)
Jun 14, 2022 11.10 11.11 10.34 10.54 660,634 -0.26(-2.38%)
Jun 13, 2022 11.12 11.13 10.54 10.80 641,223 -0.73(-6.31%)
Jun 10, 2022 11.64 11.81 11.27 11.53 890,629 -0.30(-2.55%)
Jun 09, 2022 12.04 12.08 11.73 11.83 432,321 -0.27(-2.21%)
Jun 08, 2022 12.41 12.43 11.98 12.10 489,970 -0.22(-1.77%)
Jun 07, 2022 11.89 12.33 11.82 12.32 415,852 +0.39(+3.24%)
Jun 06, 2022 11.80 12.00 11.69 11.93 565,243 +0.27(+2.29%)
Jun 03, 2022 11.49 11.70 11.42 11.66 381,876 +0.17(+1.46%)
Jun 02, 2022 11.54 11.65 11.39 11.50 624,604 -0.13(-1.11%)
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.