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

10.82 +0.14 (+1.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.60 11.01 10.54 10.91 196,123 +0.16(+1.49%)
Oct 28, 2022 10.87 10.95 10.46 10.75 219,183 -0.02(-0.19%)
Oct 27, 2022 10.97 11.20 10.75 10.77 222,906 +0.02(+0.19%)
Oct 26, 2022 10.39 10.92 10.39 10.75 465,742 +0.51(+4.98%)
Oct 25, 2022 10.25 10.36 10.12 10.24 199,284 -0.03(-0.29%)
Oct 24, 2022 10.27 10.29 10.10 10.27 327,852 +0.05(+0.45%)
Oct 21, 2022 10.02 10.27 9.899 10.22 399,277 +0.25(+2.55%)
Oct 20, 2022 10.08 10.21 9.885 9.970 263,256 +0.05(+0.50%)
Oct 19, 2022 9.730 9.951 9.640 9.920 395,621 +0.20(+2.06%)
Oct 18, 2022 9.700 9.873 9.510 9.720 170,389 +0.12(+1.25%)
Oct 17, 2022 9.540 9.770 9.470 9.600 73,742 +0.17(+1.80%)
Oct 14, 2022 9.820 9.910 9.410 9.430 186,043 -0.49(-4.91%)
Oct 13, 2022 9.350 9.950 9.350 9.917 216,425 +0.39(+4.06%)
Oct 12, 2022 9.350 9.610 9.240 9.530 76,038 +0.06(+0.64%)
Oct 11, 2022 9.370 9.650 9.270 9.469 122,108 -0.12(-1.26%)
Oct 10, 2022 9.860 9.950 9.556 9.590 69,576 -0.25(-2.54%)
Oct 07, 2022 10.00 10.09 9.765 9.840 144,851 -0.15(-1.50%)
Oct 06, 2022 9.770 10.04 9.720 9.990 110,139 +0.13(+1.32%)
Oct 05, 2022 9.540 9.905 9.410 9.860 194,885 +0.29(+3.03%)
Oct 04, 2022 9.410 9.580 9.328 9.570 111,558 +0.43(+4.70%)
Oct 03, 2022 8.890 9.183 8.890 9.140 249,091 +0.62(+7.28%)
Sep 30, 2022 8.480 8.677 8.390 8.520 86,051 -0.02(-0.23%)
Sep 29, 2022 8.560 8.560 8.280 8.540 84,810 -0.11(-1.27%)
Sep 28, 2022 8.200 8.670 8.160 8.650 147,299 +0.55(+6.85%)
Sep 27, 2022 8.060 8.280 8.000 8.096 96,482 +0.23(+2.87%)
Sep 26, 2022 7.980 8.160 7.830 7.870 158,828 -0.14(-1.75%)
Sep 23, 2022 8.460 8.460 7.940 8.010 451,533 -0.85(-9.59%)
Sep 22, 2022 9.110 9.200 8.850 8.860 128,247 -0.11(-1.23%)
Sep 21, 2022 9.360 9.360 8.960 8.970 52,254 -0.19(-2.06%)
Sep 20, 2022 9.260 9.260 9.010 9.158 115,525 -0.17(-1.87%)
Sep 19, 2022 8.970 9.355 8.940 9.333 73,175 +0.05(+0.55%)
Sep 16, 2022 9.491 9.491 9.104 9.282 96,162 -0.28(-2.97%)
Sep 15, 2022 9.759 9.776 9.535 9.567 101,464 -0.38(-3.83%)
Sep 14, 2022 9.720 10.07 9.720 9.948 142,763 +0.37(+3.84%)
Sep 13, 2022 9.750 9.899 9.541 9.581 77,379 -0.38(-3.79%)
Sep 12, 2022 10.04 10.06 9.832 9.958 163,509 +0.08(+0.80%)
Sep 09, 2022 9.710 9.899 9.710 9.879 76,352 +0.44(+4.63%)
Sep 08, 2022 9.432 9.520 9.342 9.441 88,017 +0.03(+0.32%)
Sep 07, 2022 9.352 9.491 9.143 9.412 359,938 -0.15(-1.56%)
Sep 06, 2022 9.919 9.919 9.511 9.561 63,220 -0.22(-2.24%)
Sep 02, 2022 9.720 9.899 9.620 9.779 94,811 +0.36(+3.80%)
Sep 01, 2022 9.650 9.650 9.332 9.422 266,742 -0.41(-4.15%)
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%)
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.