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

8.520 -0.020 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.900 8.900 8.580 8.770 80,000 +0.03(+0.34%)
Dec 28, 2018 8.740 8.960 8.640 8.740 50,000 +0.06(+0.69%)
Dec 27, 2018 8.450 8.700 8.350 8.680 42,559 -0.11(-1.26%)
Dec 26, 2018 8.300 8.809 7.970 8.791 85,664 +0.65(+7.99%)
Dec 24, 2018 8.130 8.440 8.100 8.140 45,500 -0.25(-2.98%)
Dec 21, 2018 8.670 8.750 8.310 8.390 38,500 -0.29(-3.34%)
Dec 20, 2018 8.830 9.090 8.650 8.680 62,388 -0.31(-3.45%)
Dec 19, 2018 9.316 9.517 8.990 8.990 24,085 -0.33(-3.54%)
Dec 18, 2018 9.435 9.517 9.280 9.320 109,155 -0.18(-1.89%)
Dec 17, 2018 9.680 9.860 9.500 9.500 79,277 -0.22(-2.26%)
Dec 14, 2018 10.13 10.13 9.680 9.720 230,200 -0.51(-4.98%)
Dec 13, 2018 10.37 10.37 10.15 10.23 52,135 -0.24(-2.30%)
Dec 12, 2018 10.41 10.67 10.41 10.47 30,426 +0.12(+1.16%)
Dec 11, 2018 10.56 10.56 10.16 10.35 66,654 +0.02(+0.19%)
Dec 10, 2018 10.75 10.77 10.26 10.33 54,601 -0.47(-4.35%)
Dec 07, 2018 11.14 11.40 10.80 10.80 8,000 -0.09(-0.82%)
Dec 06, 2018 10.97 11.22 10.70 10.89 361,218 -0.46(-4.06%)
Dec 04, 2018 11.99 11.99 11.34 11.35 12,900 -0.63(-5.26%)
Dec 03, 2018 11.84 11.98 11.65 11.98 51,518 +0.52(+4.54%)
Nov 30, 2018 11.64 11.64 11.35 11.46 32,400 -0.27(-2.30%)
Nov 29, 2018 11.77 11.79 11.60 11.73 12,002 +0.03(+0.26%)
Nov 28, 2018 11.51 11.71 11.41 11.70 77,882 +0.10(+0.86%)
Nov 27, 2018 11.74 11.79 11.59 11.60 177,987 -0.09(-0.77%)
Nov 26, 2018 11.71 11.90 11.66 11.69 15,929 +0.09(+0.78%)
Nov 23, 2018 11.65 11.81 11.56 11.60 9,700 -0.47(-3.89%)
Nov 21, 2018 12.07 12.07 12.07 0 +0.24(+2.03%)
Nov 20, 2018 12.03 12.35 11.73 11.83 41,326 -0.62(-4.98%)
Nov 19, 2018 12.50 12.56 12.33 12.45 8,528 -0.16(-1.27%)
Nov 16, 2018 12.37 12.66 12.35 12.61 4,700 +0.11(+0.88%)
Nov 15, 2018 12.30 12.54 12.26 12.50 11,685 +0.18(+1.46%)
Nov 14, 2018 12.35 12.56 12.22 12.32 26,071 +0.08(+0.65%)
Nov 13, 2018 12.62 12.62 12.18 12.24 18,303 -0.38(-3.03%)
Nov 12, 2018 13.45 13.45 12.62 12.62 2,770 -0.63(-4.74%)
Nov 09, 2018 13.24 13.27 12.89 13.25 19,000 -0.22(-1.63%)
Nov 08, 2018 13.73 13.84 13.44 13.47 32,005 -0.46(-3.30%)
Nov 07, 2018 13.90 14.61 13.72 13.93 15,046 +0.47(+3.49%)
Nov 06, 2018 13.54 13.63 13.45 13.46 13,714 -0.11(-0.81%)
Nov 05, 2018 13.29 13.61 13.29 13.57 19,458 +0.39(+2.96%)
Nov 02, 2018 13.40 13.40 13.18 13.18 5,000 -0.07(-0.53%)
Nov 01, 2018 13.17 13.43 13.12 13.25 112,459 +0.14(+1.07%)
Oct 31, 2018 13.13 13.45 13.11 13.11 8,172 +0.06(+0.46%)
Oct 30, 2018 12.55 13.07 12.55 13.05 7,762 +0.34(+2.68%)
Oct 29, 2018 13.38 13.38 12.63 12.71 23,514 -0.61(-4.58%)
Oct 26, 2018 13.12 13.50 12.95 13.32 41,200 -0.02(-0.16%)
Oct 25, 2018 13.34 13.48 13.18 13.34 30,957 +0.24(+1.84%)
Oct 24, 2018 13.96 13.96 13.10 13.10 20,364 -0.93(-6.63%)
Oct 23, 2018 14.31 14.31 13.86 14.03 16,830 -0.67(-4.58%)
Oct 22, 2018 14.77 14.77 14.53 14.70 8,703 -0.07(-0.45%)
Oct 19, 2018 15.08 15.12 14.72 14.77 12,200 -0.27(-1.80%)
Oct 18, 2018 15.01 15.17 14.91 15.04 15,027 -0.39(-2.53%)
Oct 17, 2018 15.70 15.70 15.32 15.43 29,273 -0.36(-2.28%)
Oct 16, 2018 15.45 15.79 15.45 15.79 24,560 +0.27(+1.74%)
Oct 15, 2018 15.50 15.52 15.31 15.52 2,638 +0.09(+0.58%)
Oct 12, 2018 15.46 15.55 15.14 15.43 11,900 +0.23(+1.51%)
Oct 11, 2018 15.57 15.69 15.20 15.20 53,501 -0.50(-3.17%)
Oct 10, 2018 16.49 16.49 15.69 15.70 31,683 -0.79(-4.81%)
Oct 09, 2018 16.20 16.70 16.20 16.49 19,532 +0.26(+1.60%)
Oct 08, 2018 16.02 16.27 15.95 16.23 25,885 +0.02(+0.12%)
Oct 05, 2018 16.30 16.32 16.01 16.21 12,500 +0.02(+0.12%)
Oct 04, 2018 16.52 16.61 16.15 16.19 16,576 -0.37(-2.23%)
Oct 03, 2018 16.04 16.57 16.04 16.56 29,934 +0.52(+3.24%)
Oct 02, 2018 16.11 16.22 15.95 16.04 9,682 -0.17(-1.05%)
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.