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

8.010 -0.850 (-9.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-0.07%)
Sep 16, 2022 9.550 9.550 9.160 9.340 95,570 -0.29(-2.97%)
Sep 15, 2022 9.820 9.837 9.595 9.626 100,839 -0.38(-3.83%)
Sep 14, 2022 9.780 10.13 9.780 10.01 141,884 +0.37(+3.84%)
Sep 13, 2022 9.810 9.960 9.600 9.640 76,903 -0.38(-3.79%)
Sep 12, 2022 10.10 10.12 9.893 10.02 162,502 +0.08(+0.80%)
Sep 09, 2022 9.770 9.960 9.770 9.940 75,882 +0.44(+4.63%)
Sep 08, 2022 9.490 9.579 9.400 9.500 87,475 +0.03(+0.32%)
Sep 07, 2022 9.410 9.550 9.200 9.470 357,721 -0.15(-1.56%)
Sep 06, 2022 9.980 9.980 9.570 9.620 62,831 -0.22(-2.24%)
Sep 02, 2022 9.780 9.960 9.680 9.840 94,227 +0.36(+3.80%)
Sep 01, 2022 9.710 9.710 9.390 9.480 265,099 -0.41(-4.15%)
Aug 31, 2022 9.650 10.03 9.540 9.890 122,607 +0.07(+0.71%)
Aug 30, 2022 10.34 10.34 9.740 9.820 172,080 -0.67(-6.39%)
Aug 29, 2022 10.23 10.59 10.21 10.49 229,153 +0.17(+1.65%)
Aug 26, 2022 10.55 10.62 10.27 10.32 365,890 -0.26(-2.46%)
Aug 25, 2022 10.54 10.60 10.42 10.58 225,973 +0.13(+1.24%)
Aug 24, 2022 10.27 10.47 10.23 10.45 304,541 +0.19(+1.85%)
Aug 23, 2022 10.11 10.48 10.11 10.26 233,703 +0.35(+3.53%)
Aug 22, 2022 9.790 9.950 9.570 9.910 206,633 +0.02(+0.20%)
Aug 19, 2022 10.00 10.05 9.870 9.890 88,714 -0.25(-2.47%)
Aug 18, 2022 9.790 10.15 9.790 10.14 208,574 +0.47(+4.86%)
Aug 17, 2022 9.470 9.715 9.470 9.670 127,458 +0.14(+1.47%)
Aug 16, 2022 9.750 9.810 9.413 9.530 162,597 -0.10(-1.04%)
Aug 15, 2022 9.550 9.640 9.250 9.630 228,543 -0.34(-3.46%)
Aug 12, 2022 9.810 9.985 9.700 9.975 365,610 +0.12(+1.27%)
Aug 11, 2022 9.630 9.910 9.630 9.850 181,497 +0.43(+4.56%)
Aug 10, 2022 9.360 9.450 9.070 9.420 128,967 +0.14(+1.51%)
Aug 09, 2022 9.250 9.460 9.177 9.280 128,687 +0.17(+1.87%)
Aug 08, 2022 9.120 9.235 9.026 9.110 221,590 -0.01(-0.11%)
Aug 05, 2022 8.720 9.308 8.720 9.120 125,513 +0.26(+2.93%)
Aug 04, 2022 9.320 9.320 8.860 8.860 302,941 -0.51(-5.44%)
Aug 03, 2022 9.850 9.850 9.310 9.370 276,885 -0.37(-3.80%)
Aug 02, 2022 9.690 9.900 9.631 9.740 193,231 +0.05(+0.52%)
Aug 01, 2022 9.710 9.765 9.470 9.690 311,708 -0.25(-2.52%)
Jul 29, 2022 9.730 10.12 9.730 9.940 208,426 +0.42(+4.41%)
Jul 28, 2022 9.620 9.670 9.250 9.520 113,734 +0.01(+0.11%)
Jul 27, 2022 9.040 9.540 9.030 9.510 111,243 +0.57(+6.38%)
Jul 26, 2022 9.150 9.180 8.860 8.940 147,873 -0.06(-0.67%)
Jul 25, 2022 8.570 9.000 8.527 9.000 157,307 +0.56(+6.64%)
Jul 22, 2022 8.570 8.741 8.400 8.440 130,551 -0.13(-1.52%)
Jul 21, 2022 8.700 8.700 8.320 8.570 666,391 -0.44(-4.88%)
Jul 20, 2022 8.750 9.020 8.640 9.010 295,871 +0.18(+2.04%)
Jul 19, 2022 8.520 8.850 8.520 8.830 110,872 +0.33(+3.88%)
Jul 18, 2022 8.380 8.620 8.380 8.500 240,667 +0.37(+4.55%)
Jul 15, 2022 8.180 8.180 7.940 8.130 267,215 +0.17(+2.14%)
Jul 14, 2022 7.830 7.970 7.625 7.960 698,881 -0.14(-1.73%)
Jul 13, 2022 8.000 8.260 8.000 8.100 106,376 +0.00(+0.00%)
Jul 12, 2022 8.070 8.180 7.920 8.100 601,706 -0.25(-2.94%)
Jul 11, 2022 8.350 8.430 8.190 8.345 199,121 -0.16(-1.94%)
Jul 08, 2022 8.580 8.600 8.321 8.510 195,846 +0.05(+0.59%)
Jul 07, 2022 8.190 8.535 8.190 8.460 303,042 +0.53(+6.68%)
Jul 06, 2022 8.000 8.153 7.621 7.930 695,041 -0.17(-2.10%)
Jul 05, 2022 8.510 8.540 7.905 8.100 617,976 -0.65(-7.43%)
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.