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

7.250 USD -0.490 (-6.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.060 3.090 3.000 3.030 5,694 +0.00(+0.00%)
Sep 29, 2020 3.040 3.100 2.940 3.030 11,936 -0.03(-0.98%)
Sep 28, 2020 3.010 3.091 2.985 3.060 28,369 +0.11(+3.73%)
Sep 25, 2020 2.960 2.970 2.910 2.950 44,700 -0.04(-1.34%)
Sep 24, 2020 2.990 3.010 2.900 2.990 68,832 +0.00(+0.00%)
Sep 23, 2020 3.140 3.166 2.980 2.990 35,734 -0.15(-4.78%)
Sep 22, 2020 3.206 3.206 3.140 3.140 7,653 -0.02(-0.63%)
Sep 21, 2020 3.250 3.250 3.070 3.160 88,780 -0.16(-4.82%)
Sep 18, 2020 3.295 3.360 3.280 3.320 19,300 -0.01(-0.30%)
Sep 17, 2020 3.310 3.330 3.300 3.330 17,019 -0.06(-1.77%)
Sep 16, 2020 3.260 3.420 3.240 3.390 35,134 +0.16(+4.95%)
Sep 15, 2020 3.230 3.260 3.190 3.230 49,541 +0.05(+1.57%)
Sep 14, 2020 3.120 3.200 3.080 3.180 121,673 +0.09(+2.91%)
Sep 11, 2020 3.130 3.150 3.060 3.090 117,800 -0.05(-1.59%)
Sep 10, 2020 3.330 3.330 3.120 3.140 107,924 -0.19(-5.71%)
Sep 09, 2020 3.300 3.350 3.287 3.330 14,345 +0.08(+2.46%)
Sep 08, 2020 3.370 3.380 3.220 3.250 113,812 -0.20(-5.87%)
Sep 04, 2020 3.460 3.467 3.370 3.453 81,200 +0.03(+0.95%)
Sep 03, 2020 3.450 3.490 3.400 3.420 31,272 -0.01(-0.29%)
Sep 02, 2020 3.600 3.600 3.420 3.430 61,978 -0.12(-3.38%)
Sep 01, 2020 3.510 3.580 3.500 3.550 23,603 +0.03(+0.84%)
Aug 31, 2020 3.640 3.640 3.510 3.521 32,643 -0.11(-3.01%)
Aug 28, 2020 3.605 3.650 3.573 3.630 25,300 +0.05(+1.54%)
Aug 27, 2020 3.570 3.590 3.520 3.575 11,683 +0.01(+0.19%)
Aug 26, 2020 3.790 3.790 3.540 3.568 29,788 -0.14(-3.90%)
Aug 25, 2020 3.780 3.780 3.650 3.713 17,809 -0.02(-0.46%)
Aug 24, 2020 3.520 3.730 3.510 3.730 95,249 +0.21(+5.82%)
Aug 21, 2020 3.620 3.620 3.510 3.525 25,600 -0.14(-3.69%)
Aug 20, 2020 3.750 3.750 3.630 3.660 29,736 -0.12(-3.14%)
Aug 19, 2020 3.770 3.842 3.759 3.779 26,570 +0.01(+0.23%)
Aug 18, 2020 3.870 3.906 3.770 3.770 27,122 -0.14(-3.58%)
Aug 17, 2020 3.970 3.970 3.860 3.910 105,826 -0.03(-0.76%)
Aug 14, 2020 3.880 3.960 3.880 3.940 12,100 +0.07(+1.94%)
Aug 13, 2020 3.920 3.930 3.845 3.865 18,985 -0.08(-2.03%)
Aug 12, 2020 3.990 4.010 3.920 3.945 17,094 +0.01(+0.38%)
Aug 11, 2020 4.050 4.120 3.915 3.930 67,681 -0.02(-0.51%)
Aug 10, 2020 3.800 3.980 3.800 3.950 97,719 +0.17(+4.41%)
Aug 07, 2020 3.690 3.785 3.690 3.783 3,800 +0.07(+1.96%)
Aug 06, 2020 3.760 3.790 3.705 3.711 78,493 -0.04(-1.05%)
Aug 05, 2020 3.750 3.800 3.710 3.750 26,774 +0.06(+1.63%)
Aug 04, 2020 3.450 3.690 3.450 3.690 28,859 +0.17(+4.83%)
Aug 03, 2020 3.380 3.535 3.380 3.520 21,113 +0.13(+3.89%)
Jul 31, 2020 3.500 3.500 3.320 3.388 126,800 -0.12(-3.49%)
Jul 30, 2020 3.520 3.536 3.463 3.511 29,435 -0.13(-3.55%)
Jul 29, 2020 3.620 3.640 3.530 3.640 17,814 +0.10(+2.82%)
Jul 28, 2020 3.600 3.640 3.540 3.540 10,750 -0.06(-1.63%)
Jul 27, 2020 3.650 3.650 3.560 3.599 10,800 -0.03(-0.87%)
Jul 24, 2020 3.690 3.730 3.630 3.630 10,900 -0.03(-0.82%)
Jul 23, 2020 3.540 3.680 3.530 3.660 17,740 +0.10(+2.81%)
Jul 22, 2020 3.540 3.560 3.490 3.560 58,375 -0.07(-1.93%)
Jul 21, 2020 3.460 3.660 3.460 3.630 107,698 +0.25(+7.41%)
Jul 20, 2020 3.410 3.461 3.360 3.380 55,829 -0.02(-0.60%)
Jul 17, 2020 3.440 3.540 3.370 3.400 21,500 -0.06(-1.73%)
Jul 16, 2020 3.420 3.523 3.390 3.460 13,471 -0.02(-0.57%)
Jul 15, 2020 3.440 3.500 3.410 3.480 30,962 +0.15(+4.66%)
Jul 14, 2020 3.200 3.350 3.150 3.325 41,553 +0.13(+4.13%)
Jul 13, 2020 3.270 3.350 3.193 3.193 24,299 -0.09(-2.85%)
Jul 10, 2020 3.150 3.299 3.130 3.287 6,700 +0.08(+2.40%)
Jul 09, 2020 3.370 3.370 3.180 3.210 73,309 -0.15(-4.46%)
Jul 08, 2020 3.320 3.390 3.280 3.360 45,948 +0.02(+0.60%)
Jul 07, 2020 3.420 3.420 3.330 3.340 20,596 -0.09(-2.62%)
Jul 06, 2020 3.450 3.450 3.350 3.430 36,050 +0.10(+3.00%)
Jul 02, 2020 3.420 3.440 3.320 3.330 64,200 +0.02(+0.60%)
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.