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

9.110 -0.010 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.59 10.65 10.54 10.65 6,140 -0.13(-1.21%)
Feb 27, 2019 10.77 10.90 10.62 10.78 16,622 +0.08(+0.75%)
Feb 26, 2019 10.71 10.84 10.67 10.70 13,902 -0.03(-0.28%)
Feb 25, 2019 10.78 10.96 10.73 10.73 8,611 -0.16(-1.47%)
Feb 22, 2019 10.85 11.06 10.81 10.89 13,300 +0.06(+0.55%)
Feb 21, 2019 11.08 11.08 10.76 10.83 6,106 -0.29(-2.61%)
Feb 20, 2019 10.89 11.14 10.89 11.12 24,169 +0.28(+2.58%)
Feb 19, 2019 10.74 10.94 10.67 10.84 18,751 +0.07(+0.65%)
Feb 15, 2019 10.59 10.77 10.59 10.77 15,100 +0.31(+2.96%)
Feb 14, 2019 10.28 10.57 10.28 10.46 10,802 +0.15(+1.45%)
Feb 13, 2019 10.30 10.41 10.25 10.31 21,230 +0.25(+2.49%)
Feb 12, 2019 10.17 10.21 10.04 10.06 8,263 +0.12(+1.21%)
Feb 11, 2019 9.620 9.940 9.620 9.940 137,509 +0.19(+1.95%)
Feb 08, 2019 9.940 9.940 9.650 9.750 11,200 -0.17(-1.71%)
Feb 07, 2019 10.33 10.33 9.825 9.920 26,359 -0.49(-4.68%)
Feb 06, 2019 10.50 10.50 10.38 10.41 10,759 -0.02(-0.22%)
Feb 05, 2019 10.47 10.63 10.41 10.43 75,295 -0.12(-1.14%)
Feb 04, 2019 10.29 10.55 10.29 10.55 14,806 +0.14(+1.34%)
Feb 01, 2019 10.32 10.56 10.32 10.41 10,400 +0.19(+1.88%)
Jan 31, 2019 10.38 10.48 10.16 10.22 7,316 -0.16(-1.56%)
Jan 30, 2019 10.22 10.38 10.14 10.38 4,684 +0.24(+2.37%)
Jan 29, 2019 10.19 10.22 10.10 10.14 6,176 +0.03(+0.30%)
Jan 28, 2019 10.16 10.19 10.06 10.11 13,922 -0.26(-2.51%)
Jan 25, 2019 10.29 10.42 10.24 10.37 7,600 +0.22(+2.15%)
Jan 24, 2019 9.970 10.21 9.910 10.15 17,338 +0.13(+1.32%)
Jan 23, 2019 10.25 10.25 10.00 10.02 25,648 -0.12(-1.19%)
Jan 22, 2019 10.43 10.43 10.11 10.14 13,576 -0.40(-3.80%)
Jan 18, 2019 10.52 10.55 10.43 10.54 22,900 +0.23(+2.23%)
Jan 17, 2019 10.25 10.31 10.16 10.31 14,097 -0.04(-0.39%)
Jan 16, 2019 10.32 10.38 10.23 10.35 31,236 +0.06(+0.58%)
Jan 15, 2019 10.29 10.29 10.17 10.29 3,667 +0.08(+0.78%)
Jan 14, 2019 10.11 10.28 10.05 10.21 12,554 -0.09(-0.87%)
Jan 11, 2019 10.18 10.30 10.18 10.30 3,900 -0.07(-0.68%)
Jan 10, 2019 10.23 10.37 10.07 10.37 31,073 +0.05(+0.48%)
Jan 09, 2019 10.31 10.39 10.20 10.32 47,402 +0.22(+2.18%)
Jan 08, 2019 10.39 10.44 9.989 10.10 62,424 +0.04(+0.43%)
Jan 07, 2019 9.758 10.11 9.758 10.06 32,328 +0.38(+3.89%)
Jan 04, 2019 9.500 9.690 9.500 9.680 6,900 +0.53(+5.79%)
Jan 03, 2019 9.110 9.309 8.920 9.150 93,975 +0.06(+0.66%)
Jan 02, 2019 8.550 9.199 8.550 9.090 33,024 +0.32(+3.65%)
Dec 31, 2018 8.900 8.900 8.580 8.770 80,000 +0.03(+0.34%)
Dec 28, 2018 8.740 8.960 8.640 8.740 50,000 +0.06(+0.69%)
Dec 27, 2018 8.450 8.700 8.350 8.680 42,559 -0.11(-1.26%)
Dec 26, 2018 8.300 8.809 7.970 8.791 85,664 +0.65(+7.99%)
Dec 24, 2018 8.130 8.440 8.100 8.140 45,500 -0.25(-2.98%)
Dec 21, 2018 8.670 8.750 8.310 8.390 38,500 -0.29(-3.34%)
Dec 20, 2018 8.830 9.090 8.650 8.680 62,388 -0.31(-3.45%)
Dec 19, 2018 9.316 9.517 8.990 8.990 24,085 -0.33(-3.54%)
Dec 18, 2018 9.435 9.517 9.280 9.320 109,155 -0.18(-1.89%)
Dec 17, 2018 9.680 9.860 9.500 9.500 79,277 -0.22(-2.26%)
Dec 14, 2018 10.13 10.13 9.680 9.720 230,200 -0.51(-4.98%)
Dec 13, 2018 10.37 10.37 10.15 10.23 52,135 -0.24(-2.30%)
Dec 12, 2018 10.41 10.67 10.41 10.47 30,426 +0.12(+1.16%)
Dec 11, 2018 10.56 10.56 10.16 10.35 66,654 +0.02(+0.19%)
Dec 10, 2018 10.75 10.77 10.26 10.33 54,601 -0.47(-4.35%)
Dec 07, 2018 11.14 11.40 10.80 10.80 8,000 -0.09(-0.82%)
Dec 06, 2018 10.97 11.22 10.70 10.89 361,218 -0.46(-4.06%)
Dec 04, 2018 11.99 11.99 11.34 11.35 12,900 -0.63(-5.26%)
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.