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 (%)
Jun 30, 2021 7.851 7.979 7.791 7.910 534,191 +0.15(+1.90%)
Jun 29, 2021 7.841 7.968 7.742 7.762 610,407 +0.00(+0.00%)
Jun 28, 2021 8.205 8.205 7.693 7.762 1,610,416 -0.43(-5.29%)
Jun 25, 2021 8.294 8.304 8.185 8.195 704,909 -0.02(-0.24%)
Jun 24, 2021 8.048 8.235 7.988 8.215 1,512,386 +0.18(+2.21%)
Jun 23, 2021 8.048 8.245 8.028 8.038 1,215,089 +0.13(+1.62%)
Jun 22, 2021 7.890 7.929 7.703 7.910 360,294 +0.04(+0.50%)
Jun 21, 2021 7.545 7.880 7.516 7.870 840,024 +0.39(+5.18%)
Jun 18, 2021 7.394 7.650 7.325 7.483 867,680 -0.13(-1.68%)
Jun 17, 2021 8.054 8.133 7.404 7.611 2,836,140 -0.46(-5.73%)
Jun 16, 2021 8.074 8.202 7.926 8.074 757,205 -0.03(-0.36%)
Jun 15, 2021 7.955 8.123 7.877 8.103 797,586 +0.22(+2.75%)
Jun 14, 2021 8.083 8.202 7.847 7.886 1,424,027 -0.13(-1.60%)
Jun 11, 2021 7.965 8.034 7.906 8.014 410,205 +0.12(+1.50%)
Jun 10, 2021 8.005 8.064 7.715 7.896 610,004 -0.04(-0.50%)
Jun 09, 2021 8.034 8.069 7.906 7.936 1,125,124 -0.06(-0.74%)
Jun 08, 2021 7.867 8.054 7.709 7.995 1,266,626 +0.13(+1.63%)
Jun 07, 2021 7.936 7.998 7.857 7.867 854,845 -0.04(-0.50%)
Jun 04, 2021 7.946 7.985 7.730 7.906 891,515 +0.03(+0.37%)
Jun 03, 2021 7.827 7.975 7.709 7.877 742,108 -0.01(-0.12%)
Jun 02, 2021 7.571 7.936 7.432 7.886 1,400,926 +0.37(+4.98%)
Jun 01, 2021 7.266 7.542 7.247 7.512 2,546,593 +0.48(+6.86%)
May 28, 2021 7.148 7.148 6.991 7.030 347,269 -0.06(-0.83%)
May 27, 2021 7.020 7.119 7.010 7.089 359,179 +0.12(+1.69%)
May 26, 2021 6.725 6.976 6.705 6.971 305,025 +0.25(+3.66%)
May 25, 2021 6.951 7.000 6.715 6.725 1,360,776 -0.22(-3.12%)
May 24, 2021 6.951 6.971 6.803 6.941 213,092 +0.07(+1.00%)
May 21, 2021 6.872 6.991 6.853 6.872 508,451 +0.10(+1.45%)
May 20, 2021 6.833 6.833 6.637 6.774 422,573 -0.09(-1.29%)
May 19, 2021 6.833 6.902 6.646 6.863 456,691 -0.16(-2.24%)
May 18, 2021 7.148 7.187 6.991 7.020 661,988 -0.11(-1.52%)
May 17, 2021 6.853 7.128 6.774 7.128 583,625 +0.28(+4.02%)
May 14, 2021 6.616 6.877 6.616 6.853 626,869 +0.37(+5.78%)
May 13, 2021 6.538 6.735 6.311 6.479 308,302 -0.18(-2.66%)
May 12, 2021 6.774 6.971 6.607 6.656 640,622 -0.03(-0.44%)
May 11, 2021 6.400 6.744 6.340 6.685 317,739 +0.02(+0.30%)
May 10, 2021 6.961 7.059 6.656 6.666 651,710 -0.19(-2.73%)
May 07, 2021 6.547 6.853 6.420 6.853 878,956 +0.26(+3.88%)
May 06, 2021 6.616 6.616 6.351 6.597 928,273 -0.01(-0.15%)
May 05, 2021 6.390 6.607 6.301 6.607 800,050 +0.30(+4.68%)
May 04, 2021 6.272 6.331 6.114 6.311 568,375 +0.08(+1.26%)
May 03, 2021 6.095 6.247 6.095 6.232 352,818 +0.21(+3.43%)
Apr 30, 2021 6.154 6.241 5.991 6.026 682,117 -0.23(-3.62%)
Apr 29, 2021 6.360 6.459 6.154 6.252 509,437 +0.01(+0.16%)
Apr 28, 2021 5.986 6.282 5.976 6.242 1,052,096 +0.29(+4.78%)
Apr 27, 2021 5.967 6.016 5.809 5.957 1,478,522 +0.05(+0.84%)
Apr 26, 2021 5.701 5.947 5.701 5.907 1,076,492 +0.17(+2.92%)
Apr 23, 2021 5.681 5.809 5.632 5.740 192,163 +0.05(+0.87%)
Apr 22, 2021 5.760 5.789 5.602 5.691 222,033 -0.03(-0.52%)
Apr 21, 2021 5.563 5.740 5.484 5.720 605,863 +0.07(+1.22%)
Apr 20, 2021 5.937 5.957 5.563 5.651 759,456 -0.33(-5.59%)
Apr 19, 2021 5.986 6.095 5.898 5.986 601,830 +0.00(+0.00%)
Apr 16, 2021 6.134 6.154 5.947 5.986 697,047 -0.09(-1.46%)
Apr 15, 2021 6.232 6.232 5.976 6.075 459,760 -0.13(-2.06%)
Apr 14, 2021 5.868 6.331 5.868 6.203 1,177,690 +0.34(+5.88%)
Apr 13, 2021 5.839 5.872 5.750 5.858 387,455 +0.01(+0.17%)
Apr 12, 2021 6.006 6.114 5.829 5.848 475,812 -0.11(-1.82%)
Apr 09, 2021 6.124 6.155 5.957 5.957 806,739 -0.18(-2.89%)
Apr 08, 2021 6.242 6.252 5.996 6.134 780,018 -0.10(-1.58%)
Apr 07, 2021 6.291 6.321 6.154 6.232 643,859 -0.06(-0.94%)
Apr 06, 2021 6.311 6.518 6.213 6.291 1,393,687 +0.04(+0.63%)
Apr 05, 2021 6.607 6.607 6.183 6.252 973,090 -0.34(-5.22%)
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.