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

6.610 USD -0.070 (-1.05%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 6.630 6.750 6.530 6.675 481,078 -0.22(-3.26%)
Sep 17, 2021 6.970 7.070 6.855 6.900 108,889 -0.11(-1.57%)
Sep 16, 2021 7.080 7.080 6.900 7.010 137,374 -0.10(-1.41%)
Sep 15, 2021 6.900 7.160 6.900 7.110 390,971 +0.35(+5.18%)
Sep 14, 2021 7.030 7.060 6.710 6.760 195,639 -0.20(-2.87%)
Sep 13, 2021 6.780 7.000 6.780 6.960 554,603 +0.29(+4.35%)
Sep 10, 2021 6.750 6.829 6.651 6.670 98,294 -0.01(-0.21%)
Sep 09, 2021 6.580 6.780 6.510 6.684 161,842 +0.08(+1.19%)
Sep 08, 2021 6.790 6.880 6.600 6.605 458,358 -0.11(-1.71%)
Sep 07, 2021 6.670 6.850 6.650 6.720 178,086 +0.02(+0.30%)
Sep 03, 2021 6.765 6.784 6.640 6.700 169,620 -0.03(-0.45%)
Sep 02, 2021 6.630 6.870 6.630 6.730 346,530 +0.19(+2.91%)
Sep 01, 2021 6.480 6.566 6.420 6.540 167,860 +0.03(+0.45%)
Aug 31, 2021 6.410 6.580 6.380 6.511 110,150 +0.05(+0.79%)
Aug 30, 2021 6.690 6.720 6.450 6.460 340,407 -0.17(-2.56%)
Aug 27, 2021 6.260 6.690 6.260 6.630 847,621 +0.45(+7.28%)
Aug 26, 2021 6.250 6.300 6.140 6.180 323,459 -0.11(-1.75%)
Aug 25, 2021 6.190 6.380 6.130 6.290 126,194 +0.11(+1.78%)
Aug 24, 2021 6.100 6.217 6.070 6.180 209,427 +0.19(+3.17%)
Aug 23, 2021 5.880 6.035 5.880 5.990 2,255,976 +0.29(+5.08%)
Aug 20, 2021 5.640 5.701 5.581 5.701 214,762 +0.00(+0.01%)
Aug 19, 2021 5.750 5.840 5.600 5.700 890,040 -0.21(-3.55%)
Aug 18, 2021 6.070 6.195 5.905 5.910 175,247 -0.15(-2.48%)
Aug 17, 2021 6.080 6.220 6.000 6.060 295,182 -0.09(-1.46%)
Aug 16, 2021 6.260 6.260 6.076 6.150 398,975 -0.18(-2.84%)
Aug 13, 2021 6.590 6.590 6.330 6.330 278,537 -0.24(-3.65%)
Aug 12, 2021 6.610 6.675 6.480 6.570 425,314 -0.08(-1.15%)
Aug 11, 2021 6.580 6.650 6.462 6.646 197,976 +0.01(+0.10%)
Aug 10, 2021 6.470 6.680 6.440 6.640 179,012 +0.23(+3.59%)
Aug 09, 2021 6.460 6.500 6.320 6.410 259,196 -0.15(-2.29%)
Aug 06, 2021 6.540 6.647 6.484 6.560 143,918 +0.11(+1.71%)
Aug 05, 2021 6.370 6.598 6.360 6.450 227,242 +0.12(+1.90%)
Aug 04, 2021 6.650 6.659 6.320 6.330 446,469 -0.42(-6.22%)
Aug 03, 2021 6.610 6.790 6.450 6.750 629,204 +0.12(+1.81%)
Aug 02, 2021 6.780 7.060 6.590 6.630 1,182,657 -0.13(-1.92%)
Jul 30, 2021 6.830 6.830 6.680 6.760 317,528 -0.12(-1.74%)
Jul 29, 2021 6.980 7.000 6.759 6.880 1,348,160 +0.01(+0.15%)
Jul 28, 2021 6.770 6.951 6.660 6.870 945,615 +0.16(+2.38%)
Jul 27, 2021 6.920 6.920 6.630 6.710 187,197 -0.29(-4.14%)
Jul 26, 2021 6.755 7.060 6.755 7.000 462,834 +0.29(+4.32%)
Jul 23, 2021 6.840 6.920 6.610 6.710 836,771 -0.13(-1.90%)
Jul 22, 2021 7.010 7.010 6.730 6.840 409,472 -0.16(-2.29%)
Jul 21, 2021 6.780 7.090 6.767 7.000 484,016 +0.35(+5.26%)
Jul 20, 2021 6.490 6.729 6.430 6.650 433,980 +0.18(+2.78%)
Jul 19, 2021 6.430 6.670 6.372 6.470 1,006,177 -0.33(-4.85%)
Jul 16, 2021 7.160 7.205 6.780 6.800 1,422,976 -0.28(-3.95%)
Jul 15, 2021 7.170 7.310 7.045 7.080 1,383,141 -0.19(-2.61%)
Jul 14, 2021 7.670 7.800 7.250 7.270 757,475 -0.36(-4.72%)
Jul 13, 2021 7.730 7.780 7.590 7.630 197,757 -0.12(-1.55%)
Jul 12, 2021 7.740 7.810 7.577 7.750 452,317 -0.06(-0.77%)
Jul 09, 2021 7.680 7.830 7.590 7.810 664,872 +0.26(+3.44%)
Jul 08, 2021 7.280 7.650 7.240 7.550 826,870 +0.05(+0.67%)
Jul 07, 2021 7.680 7.810 7.370 7.500 1,397,843 -0.20(-2.60%)
Jul 06, 2021 8.070 8.080 7.600 7.700 1,683,951 -0.35(-4.35%)
Jul 02, 2021 8.230 8.230 8.040 8.050 832,119 -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.