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

9.990 +0.130 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.850 8.990 8.600 8.700 487,116 -0.37(-4.08%)
Jun 29, 2022 9.670 9.680 9.015 9.070 289,605 -0.46(-4.83%)
Jun 28, 2022 9.610 9.679 9.343 9.530 338,508 +0.20(+2.14%)
Jun 27, 2022 9.050 9.412 8.920 9.330 271,628 +0.43(+4.83%)
Jun 24, 2022 8.750 9.065 8.610 8.900 394,196 +0.32(+3.73%)
Jun 23, 2022 9.050 9.060 8.382 8.580 1,151,923 -0.44(-4.88%)
Jun 22, 2022 9.060 9.300 8.930 9.020 636,309 -0.56(-5.85%)
Jun 21, 2022 9.420 9.770 9.408 9.580 332,939 +0.40(+4.36%)
Jun 17, 2022 9.840 9.880 9.056 9.180 632,073 -0.68(-6.90%)
Jun 16, 2022 10.25 10.30 9.770 9.860 618,167 -0.68(-6.45%)
Jun 15, 2022 10.75 10.81 10.30 10.54 1,192,249 -0.11(-1.03%)
Jun 14, 2022 11.21 11.22 10.44 10.65 654,114 -0.26(-2.38%)
Jun 13, 2022 11.23 11.24 10.64 10.91 634,894 -0.73(-6.31%)
Jun 10, 2022 11.76 11.93 11.38 11.64 881,838 -0.30(-2.55%)
Jun 09, 2022 12.16 12.20 11.85 11.95 428,054 -0.27(-2.21%)
Jun 08, 2022 12.53 12.55 12.10 12.22 485,134 -0.22(-1.77%)
Jun 07, 2022 12.01 12.45 11.94 12.44 411,748 +0.39(+3.24%)
Jun 06, 2022 11.92 12.12 11.81 12.05 559,664 +0.27(+2.29%)
Jun 03, 2022 11.60 11.82 11.53 11.78 378,107 +0.17(+1.46%)
Jun 02, 2022 11.66 11.77 11.51 11.61 618,439 -0.13(-1.11%)
Jun 01, 2022 11.46 11.85 11.39 11.74 582,472 +0.41(+3.62%)
May 31, 2022 11.70 11.86 11.17 11.33 750,246 -0.16(-1.39%)
May 27, 2022 11.05 11.49 10.99 11.49 286,358 +0.40(+3.61%)
May 26, 2022 10.85 11.18 10.85 11.09 445,843 +0.33(+3.07%)
May 25, 2022 10.33 10.77 10.31 10.76 205,413 +0.47(+4.57%)
May 24, 2022 10.26 10.37 10.05 10.29 246,437 -0.05(-0.48%)
May 23, 2022 9.930 10.35 9.894 10.34 320,925 +0.49(+4.97%)
May 20, 2022 9.940 9.980 9.640 9.850 255,258 +0.03(+0.31%)
May 19, 2022 9.600 9.990 9.560 9.820 258,524 +0.01(+0.10%)
May 18, 2022 10.12 10.17 9.640 9.810 260,067 -0.28(-2.78%)
May 17, 2022 9.960 10.14 9.882 10.09 275,947 +0.33(+3.38%)
May 16, 2022 9.540 9.880 9.540 9.760 331,340 +0.26(+2.74%)
May 13, 2022 9.290 9.600 9.290 9.500 237,701 +0.36(+3.94%)
May 12, 2022 9.180 9.300 8.930 9.140 286,031 -0.10(-1.08%)
May 11, 2022 9.440 9.760 9.220 9.240 365,949 +0.00(+0.00%)
May 10, 2022 9.310 9.570 8.920 9.240 257,374 +0.06(+0.65%)
May 09, 2022 9.900 9.900 9.135 9.180 604,359 -0.99(-9.73%)
May 06, 2022 10.24 10.29 9.960 10.17 239,575 +0.05(+0.49%)
May 05, 2022 10.57 10.57 9.837 10.12 329,902 -0.37(-3.53%)
May 04, 2022 10.28 10.52 10.05 10.49 286,313 +0.42(+4.17%)
May 03, 2022 9.720 10.14 9.720 10.07 241,686 +0.38(+3.92%)
May 02, 2022 9.650 9.800 9.410 9.690 1,035,313 -0.10(-1.02%)
Apr 29, 2022 10.09 10.20 9.714 9.790 273,228 -0.25(-2.49%)
Apr 28, 2022 9.850 10.14 9.470 10.04 212,192 +0.31(+3.19%)
Apr 27, 2022 9.630 9.860 9.496 9.730 271,533 +0.09(+0.93%)
Apr 26, 2022 9.870 9.990 9.630 9.640 426,558 -0.14(-1.43%)
Apr 25, 2022 9.700 9.850 9.330 9.780 854,908 -0.29(-2.88%)
Apr 22, 2022 10.42 10.62 10.00 10.07 776,741 -0.46(-4.37%)
Apr 21, 2022 11.14 10.45 10.53 441,397 -0.47(-4.27%)
Apr 20, 2022 11.00 11.06 10.76 11.00 161,512 +0.08(+0.73%)
Apr 19, 2022 11.03 11.08 10.79 10.92 241,131 -0.20(-1.80%)
Apr 18, 2022 11.07 11.23 10.90 11.12 680,860 +0.20(+1.83%)
Apr 14, 2022 10.82 11.00 10.75 10.92 286,432 +0.08(+0.74%)
Apr 13, 2022 10.70 10.92 10.54 10.84 364,661 +0.30(+2.85%)
Apr 12, 2022 10.48 10.79 10.47 10.54 297,592 +0.29(+2.83%)
Apr 11, 2022 10.36 10.36 10.08 10.25 289,131 -0.18(-1.73%)
Apr 08, 2022 10.29 10.51 10.29 10.43 280,709 +0.22(+2.15%)
Apr 07, 2022 10.21 10.35 9.890 10.21 227,042 +0.08(+0.79%)
Apr 06, 2022 10.22 10.40 10.03 10.13 897,314 +0.02(+0.20%)
Apr 05, 2022 10.48 10.67 10.10 10.11 746,181 -0.28(-2.69%)
Apr 04, 2022 10.52 10.61 10.22 10.39 697,710 +0.04(+0.39%)
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.