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

10.51 -0.13 (-1.22%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.130 6.247 6.062 6.169 474,293 +0.04(+0.64%)
Mar 30, 2021 6.013 6.179 5.935 6.130 544,433 +0.03(+0.48%)
Mar 29, 2021 6.306 6.328 6.052 6.101 252,942 -0.22(-3.55%)
Mar 26, 2021 6.247 6.355 6.198 6.326 658,294 +0.22(+3.52%)
Mar 25, 2021 5.749 6.110 5.671 6.110 835,567 +0.11(+1.79%)
Mar 24, 2021 6.022 6.198 5.954 6.003 719,411 +0.10(+1.66%)
Mar 23, 2021 6.101 6.130 5.837 5.905 3,220,542 -0.38(-6.07%)
Mar 22, 2021 6.423 6.472 6.189 6.286 2,367,469 -0.19(-2.97%)
Mar 19, 2021 6.166 6.518 6.137 6.479 1,255,377 +0.29(+4.74%)
Mar 18, 2021 6.723 6.723 6.137 6.186 4,204,530 -0.57(-8.39%)
Mar 17, 2021 6.655 6.830 6.596 6.753 1,203,530 -0.05(-0.72%)
Mar 16, 2021 6.997 6.997 6.723 6.802 1,062,346 -0.29(-4.13%)
Mar 15, 2021 7.163 7.163 6.958 7.095 1,916,412 -0.06(-0.82%)
Mar 12, 2021 7.241 7.280 7.085 7.153 792,745 -0.15(-2.01%)
Mar 11, 2021 7.232 7.319 7.105 7.300 2,697,786 +0.15(+2.05%)
Mar 10, 2021 6.831 7.163 6.792 7.153 1,447,576 +0.35(+5.17%)
Mar 09, 2021 6.977 7.036 6.762 6.802 877,495 -0.18(-2.52%)
Mar 08, 2021 7.114 7.241 6.802 6.977 3,005,129 -0.01(-0.14%)
Mar 05, 2021 6.841 6.987 6.499 6.987 2,984,437 +0.43(+6.56%)
Mar 04, 2021 6.489 6.714 6.332 6.557 1,125,843 +0.15(+2.29%)
Mar 03, 2021 6.440 6.587 6.381 6.411 723,418 +0.07(+1.08%)
Mar 02, 2021 6.538 6.587 6.313 6.342 669,106 -0.19(-2.84%)
Mar 01, 2021 6.391 6.587 6.323 6.528 3,056,617 +0.32(+5.20%)
Feb 26, 2021 6.147 6.303 5.922 6.205 1,561,546 -0.12(-1.85%)
Feb 25, 2021 6.538 6.645 6.254 6.323 1,543,020 -0.13(-1.97%)
Feb 24, 2021 6.166 6.450 6.137 6.450 781,047 +0.36(+5.94%)
Feb 23, 2021 6.098 6.157 5.678 6.088 851,075 -0.13(-2.04%)
Feb 22, 2021 5.971 6.357 5.971 6.215 1,436,233 +0.27(+4.61%)
Feb 19, 2021 5.893 6.010 5.863 5.942 819,658 +0.12(+2.01%)
Feb 18, 2021 6.088 6.147 5.795 5.824 380,827 -0.39(-6.29%)
Feb 17, 2021 6.215 6.215 5.990 6.215 650,637 +0.06(+0.95%)
Feb 16, 2021 6.264 6.606 6.039 6.157 1,180,325 +0.21(+3.45%)
Feb 12, 2021 5.795 5.961 5.678 5.951 1,074,868 +0.15(+2.53%)
Feb 11, 2021 5.961 5.989 5.668 5.805 387,436 -0.18(-2.94%)
Feb 10, 2021 5.873 6.000 5.727 5.981 605,956 +0.17(+2.86%)
Feb 09, 2021 5.898 5.951 5.728 5.815 919,060 -0.07(-1.16%)
Feb 08, 2021 5.697 5.922 5.658 5.883 820,793 +0.32(+5.80%)
Feb 05, 2021 5.521 5.599 5.443 5.560 167,410 +0.12(+2.15%)
Feb 04, 2021 5.521 5.541 5.306 5.443 145,787 -0.05(-0.89%)
Feb 03, 2021 5.316 5.492 5.258 5.492 253,948 +0.25(+4.85%)
Feb 02, 2021 5.277 5.375 5.218 5.238 243,829 +0.08(+1.52%)
Feb 01, 2021 5.033 5.238 4.955 5.160 313,296 +0.21(+4.14%)
Jan 29, 2021 5.082 5.228 4.955 4.955 204,044 -0.18(-3.43%)
Jan 28, 2021 5.179 5.258 5.003 5.130 72,233 +0.05(+0.96%)
Jan 27, 2021 4.886 5.326 4.876 5.082 132,410 +0.00(+0.00%)
Jan 26, 2021 5.287 5.297 5.082 5.082 64,489 -0.14(-2.62%)
Jan 25, 2021 5.218 5.287 5.082 5.218 168,921 -0.03(-0.56%)
Jan 22, 2021 4.974 5.248 4.945 5.248 44,717 +0.14(+2.68%)
Jan 21, 2021 5.258 5.284 5.003 5.111 162,438 -0.19(-3.51%)
Jan 20, 2021 5.326 5.385 5.189 5.297 319,265 -0.03(-0.55%)
Jan 19, 2021 5.433 5.433 5.214 5.326 148,559 +0.06(+1.11%)
Jan 15, 2021 5.375 5.394 5.130 5.267 233,311 -0.16(-2.88%)
Jan 14, 2021 5.297 5.492 5.297 5.424 185,915 +0.18(+3.35%)
Jan 13, 2021 5.375 5.394 5.166 5.248 370,790 -0.09(-1.65%)
Jan 12, 2021 5.130 5.355 5.121 5.336 177,491 +0.32(+6.33%)
Jan 11, 2021 4.906 5.033 4.788 5.018 165,334 +0.04(+0.88%)
Jan 08, 2021 5.121 5.121 4.906 4.974 182,146 -0.07(-1.36%)
Jan 07, 2021 5.023 5.130 4.984 5.043 161,560 +0.09(+1.78%)
Jan 06, 2021 4.867 5.062 4.779 4.955 252,707 +0.21(+4.32%)
Jan 05, 2021 4.427 4.867 4.427 4.749 325,145 +0.37(+8.48%)
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.