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 (%)
Aug 31, 2018 16.35 16.35 16.35 0 +0.09(+0.55%)
Aug 30, 2018 16.52 16.52 16.07 16.26 34,880 -0.30(-1.84%)
Aug 29, 2018 16.39 16.70 16.30 16.57 35,010 +0.16(+0.99%)
Aug 28, 2018 16.51 16.51 16.29 16.40 13,569 -0.21(-1.25%)
Aug 27, 2018 16.66 16.84 16.55 16.61 43,243 +0.01(+0.06%)
Aug 24, 2018 16.73 16.75 16.54 16.60 25,800 +0.03(+0.18%)
Aug 23, 2018 16.54 16.57 16.50 16.57 18,261 -0.03(-0.18%)
Aug 22, 2018 16.49 16.64 16.43 16.60 47,963 +0.30(+1.84%)
Aug 21, 2018 16.15 16.35 16.15 16.30 8,978 +0.33(+2.07%)
Aug 20, 2018 15.73 16.08 15.73 15.97 51,872 +0.15(+0.95%)
Aug 17, 2018 15.68 15.82 15.49 15.82 21,600 +0.27(+1.71%)
Aug 16, 2018 15.56 15.63 15.43 15.55 12,943 +0.18(+1.20%)
Aug 15, 2018 15.93 15.93 15.19 15.37 56,493 -0.79(-4.89%)
Aug 14, 2018 16.25 16.32 16.00 16.16 16,057 +0.03(+0.19%)
Aug 13, 2018 16.29 16.44 16.08 16.13 78,224 -0.36(-2.18%)
Aug 10, 2018 16.42 16.55 16.41 16.49 139,600 +0.23(+1.41%)
Aug 09, 2018 16.32 16.32 16.10 16.26 24,180 -0.10(-0.63%)
Aug 08, 2018 16.36 16.36 16.25 16.36 215,277 -0.06(-0.34%)
Aug 07, 2018 17.04 17.04 16.42 16.42 255,714 -0.47(-2.78%)
Aug 06, 2018 16.94 17.05 16.89 16.89 9,647 +0.01(+0.06%)
Aug 03, 2018 17.20 17.20 16.87 16.88 27,500 -0.33(-1.91%)
Aug 02, 2018 16.77 17.28 16.77 17.21 5,594 +0.29(+1.71%)
Aug 01, 2018 17.14 17.20 16.74 16.92 11,596 -0.32(-1.86%)
Jul 31, 2018 17.21 17.33 16.96 17.24 5,786 -0.10(-0.58%)
Jul 30, 2018 17.05 17.35 17.05 17.34 6,159 +0.37(+2.19%)
Jul 27, 2018 17.00 17.22 16.96 16.97 9,897 -0.09(-0.53%)
Jul 26, 2018 16.72 17.15 16.64 17.06 9,923 +0.26(+1.55%)
Jul 25, 2018 16.78 16.84 16.63 16.80 5,985 +0.10(+0.60%)
Jul 24, 2018 16.69 16.98 16.69 16.70 36,907 +0.02(+0.12%)
Jul 23, 2018 16.84 16.84 16.58 16.68 11,636 -0.18(-1.07%)
Jul 20, 2018 17.00 17.00 16.68 16.86 88,200 -0.11(-0.65%)
Jul 19, 2018 16.79 16.99 16.79 16.97 4,800 +0.03(+0.18%)
Jul 18, 2018 16.74 16.95 16.54 16.94 7,678 +0.06(+0.36%)
Jul 17, 2018 16.66 16.93 16.66 16.88 27,634 +0.09(+0.54%)
Jul 16, 2018 17.10 17.10 16.58 16.79 35,932 -0.44(-2.55%)
Jul 13, 2018 17.44 17.44 17.22 17.23 10,958 -0.05(-0.29%)
Jul 12, 2018 17.30 17.09 17.28 36,497 -0.02(-0.12%)
Jul 11, 2018 17.55 17.79 17.29 17.30 42,997 -0.47(-2.67%)
Jul 10, 2018 17.95 18.12 17.65 17.77 40,662 +0.11(+0.65%)
Jul 09, 2018 17.42 17.72 17.40 17.66 16,282 +0.41(+2.38%)
Jul 06, 2018 16.88 17.30 16.88 17.25 42,976 +0.24(+1.41%)
Jul 05, 2018 16.90 16.81 17.01 29,239 +0.11(+0.65%)
Jul 03, 2018 16.90 16.90 16.90 0 +0.25(+1.50%)
Jul 02, 2018 16.86 16.95 16.41 16.65 23,388 -0.32(-1.91%)
Jun 29, 2018 17.18 17.20 16.93 16.97 49,741 -0.07(-0.38%)
Jun 28, 2018 17.34 17.34 16.96 17.04 21,425 -0.17(-0.99%)
Jun 27, 2018 17.28 17.66 17.21 17.21 69,055 +0.18(+1.06%)
Jun 26, 2018 16.71 17.08 16.61 17.03 20,806 +0.34(+2.04%)
Jun 25, 2018 17.24 17.24 16.61 16.69 26,270 -0.36(-2.11%)
Jun 22, 2018 16.83 17.17 16.83 17.05 175,467 +0.75(+4.61%)
Jun 21, 2018 16.81 16.81 16.29 16.30 16,562 -0.63(-3.73%)
Jun 20, 2018 16.73 16.95 16.63 16.93 20,596 +0.27(+1.62%)
Jun 19, 2018 16.40 16.72 16.40 16.66 34,763 +0.04(+0.24%)
Jun 18, 2018 16.18 16.73 16.18 16.62 54,873 +0.49(+3.04%)
Jun 15, 2018 16.53 16.02 16.13 70,669 -0.40(-2.42%)
Jun 14, 2018 16.83 16.83 16.53 16.53 177,642 -0.23(-1.37%)
Jun 13, 2018 16.70 16.86 16.66 16.76 44,643 -0.07(-0.42%)
Jun 12, 2018 16.90 17.17 16.76 16.83 25,319 -0.06(-0.36%)
Jun 11, 2018 16.92 17.06 16.85 16.89 45,010 -0.02(-0.15%)
Jun 08, 2018 17.15 17.15 16.77 16.91 19,512 -0.41(-2.34%)
Jun 07, 2018 17.04 17.36 17.04 17.32 33,827 +0.44(+2.61%)
Jun 06, 2018 16.89 17.07 16.75 16.88 55,481 -0.01(-0.06%)
Jun 05, 2018 16.69 16.96 16.66 16.89 76,817 +0.05(+0.30%)
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.