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

10.71 +0.29 (+2.74%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.455 7.543 7.281 7.465 271,713 +0.01(+0.13%)
Sep 29, 2021 7.455 7.485 7.269 7.455 231,500 -0.01(-0.13%)
Sep 28, 2021 7.681 7.729 7.455 7.465 603,176 -0.10(-1.30%)
Sep 27, 2021 7.151 7.607 7.151 7.563 622,419 +0.55(+7.82%)
Sep 24, 2021 6.946 7.083 6.918 7.014 171,621 +0.02(+0.28%)
Sep 23, 2021 6.750 7.024 6.701 6.995 248,580 +0.30(+4.54%)
Sep 22, 2021 6.632 6.809 6.632 6.691 149,612 +0.17(+2.55%)
Sep 21, 2021 6.662 6.662 6.358 6.525 198,197 -0.01(-0.23%)
Sep 20, 2021 6.495 6.613 6.397 6.539 491,068 -0.21(-3.11%)
Sep 17, 2021 6.817 6.915 6.705 6.749 111,326 -0.11(-1.57%)
Sep 16, 2021 6.925 6.925 6.749 6.857 140,449 -0.10(-1.41%)
Sep 15, 2021 6.749 7.003 6.749 6.954 399,722 +0.34(+5.18%)
Sep 14, 2021 6.876 6.905 6.563 6.612 200,018 -0.20(-2.87%)
Sep 13, 2021 6.632 6.847 6.632 6.808 567,017 +0.28(+4.35%)
Sep 10, 2021 6.602 6.679 6.505 6.524 100,494 -0.01(-0.21%)
Sep 09, 2021 6.436 6.632 6.367 6.537 165,464 +0.08(+1.19%)
Sep 08, 2021 6.641 6.729 6.455 6.460 468,617 -0.11(-1.71%)
Sep 07, 2021 6.524 6.700 6.504 6.573 182,072 +0.02(+0.30%)
Sep 03, 2021 6.617 6.636 6.495 6.553 173,416 -0.03(-0.45%)
Sep 02, 2021 6.485 6.720 6.485 6.583 354,286 +0.19(+2.91%)
Sep 01, 2021 6.338 6.422 6.280 6.397 171,617 +0.03(+0.45%)
Aug 31, 2021 6.270 6.436 6.240 6.368 112,615 +0.05(+0.79%)
Aug 30, 2021 6.544 6.573 6.309 6.319 348,026 -0.17(-2.56%)
Aug 27, 2021 6.123 6.544 6.123 6.485 866,594 +0.44(+7.28%)
Aug 26, 2021 6.113 6.162 6.006 6.045 330,699 -0.11(-1.75%)
Aug 25, 2021 6.054 6.240 5.996 6.152 129,018 +0.11(+1.78%)
Aug 24, 2021 5.966 6.081 5.937 6.045 214,114 +0.19(+3.17%)
Aug 23, 2021 5.751 5.903 5.751 5.859 2,306,474 +0.28(+5.08%)
Aug 20, 2021 5.517 5.576 5.459 5.576 219,569 +0.00(+0.01%)
Aug 19, 2021 5.624 5.712 5.477 5.575 909,962 -0.21(-3.55%)
Aug 18, 2021 5.937 6.059 5.776 5.781 179,169 -0.15(-2.48%)
Aug 17, 2021 5.947 6.084 5.869 5.927 301,789 -0.09(-1.46%)
Aug 16, 2021 6.123 6.123 5.943 6.015 407,905 -0.18(-2.84%)
Aug 13, 2021 6.446 6.446 6.191 6.191 284,771 -0.23(-3.65%)
Aug 12, 2021 6.465 6.529 6.338 6.426 434,834 -0.07(-1.15%)
Aug 11, 2021 6.436 6.504 6.320 6.501 202,407 +0.01(+0.10%)
Aug 10, 2021 6.328 6.534 6.299 6.495 183,019 +0.22(+3.59%)
Aug 09, 2021 6.319 6.358 6.182 6.270 264,997 -0.15(-2.29%)
Aug 06, 2021 6.397 6.502 6.342 6.416 147,139 +0.11(+1.71%)
Aug 05, 2021 6.231 6.454 6.221 6.309 232,328 +0.12(+1.90%)
Aug 04, 2021 6.504 6.513 6.182 6.191 456,462 -0.41(-6.22%)
Aug 03, 2021 6.465 6.641 6.309 6.602 643,288 +0.12(+1.81%)
Aug 02, 2021 6.632 6.905 6.446 6.485 1,209,129 -0.13(-1.92%)
Jul 30, 2021 6.680 6.680 6.534 6.612 324,635 -0.12(-1.74%)
Jul 29, 2021 6.827 6.847 6.611 6.729 1,378,337 +0.01(+0.15%)
Jul 28, 2021 6.622 6.799 6.514 6.720 966,781 +0.16(+2.38%)
Jul 27, 2021 6.768 6.768 6.485 6.563 191,387 -0.28(-4.14%)
Jul 26, 2021 6.607 6.905 6.607 6.847 473,194 +0.28(+4.32%)
Jul 23, 2021 6.690 6.768 6.465 6.563 855,501 -0.13(-1.90%)
Jul 22, 2021 6.857 6.857 6.583 6.690 418,637 -0.16(-2.29%)
Jul 21, 2021 6.632 6.935 6.618 6.847 494,850 +0.34(+5.26%)
Jul 20, 2021 6.348 6.582 6.289 6.504 443,694 +0.18(+2.78%)
Jul 19, 2021 6.289 6.524 6.232 6.328 1,028,699 -0.32(-4.85%)
Jul 16, 2021 7.003 7.047 6.632 6.651 1,454,828 -0.27(-3.95%)
Jul 15, 2021 7.013 7.150 6.891 6.925 1,414,101 -0.19(-2.61%)
Jul 14, 2021 7.502 7.629 7.091 7.111 774,430 -0.35(-4.72%)
Jul 13, 2021 7.561 7.610 7.424 7.463 202,183 -0.12(-1.55%)
Jul 12, 2021 7.571 7.639 7.411 7.580 462,441 -0.06(-0.77%)
Jul 09, 2021 7.512 7.659 7.424 7.639 679,754 +0.25(+3.44%)
Jul 08, 2021 7.121 7.483 7.081 7.385 845,378 +0.05(+0.67%)
Jul 07, 2021 7.512 7.639 7.209 7.336 1,429,132 -0.20(-2.60%)
Jul 06, 2021 7.893 7.903 7.434 7.531 1,721,644 -0.34(-4.35%)
Jul 02, 2021 8.050 8.050 7.864 7.874 850,745 -0.19(-2.31%)
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.