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

10.70 -0.08 (-0.74%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.50 15.75 15.50 15.58 33,014 +0.10(+0.62%)
Sep 27, 2018 15.50 15.58 15.37 15.48 12,027 +0.10(+0.63%)
Sep 26, 2018 15.66 15.66 15.38 15.38 10,381 -0.39(-2.44%)
Sep 25, 2018 15.80 15.91 15.72 15.77 24,764 +0.10(+0.62%)
Sep 24, 2018 15.60 15.89 15.60 15.67 8,629 +0.11(+0.67%)
Sep 21, 2018 15.41 15.58 15.41 15.57 10,497 +0.20(+1.31%)
Sep 20, 2018 15.35 15.47 15.35 15.36 18,891 -0.00(-0.02%)
Sep 19, 2018 15.14 15.49 15.14 15.37 9,111 +0.17(+1.10%)
Sep 18, 2018 15.09 15.27 15.09 15.20 52,067 +0.17(+1.12%)
Sep 17, 2018 15.14 15.14 15.03 15.03 4,587 -0.05(-0.35%)
Sep 14, 2018 14.92 15.21 14.92 15.09 16,942 +0.10(+0.64%)
Sep 13, 2018 15.18 15.20 14.94 14.99 12,874 -0.31(-2.01%)
Sep 12, 2018 15.32 15.35 15.11 15.30 12,641 +0.19(+1.27%)
Sep 11, 2018 14.92 15.13 14.86 15.10 19,152 +0.26(+1.75%)
Sep 10, 2018 14.95 15.00 14.85 14.85 9,630 +0.06(+0.39%)
Sep 07, 2018 14.71 14.87 14.62 14.79 34,196 -0.09(-0.58%)
Sep 06, 2018 15.16 15.28 14.87 14.87 13,939 -0.47(-3.07%)
Sep 05, 2018 15.38 15.38 15.23 15.35 21,488 -0.15(-0.95%)
Sep 04, 2018 15.72 15.72 15.42 15.49 14,380 -0.24(-1.51%)
Aug 31, 2018 15.73 15.73 15.73 0 +0.09(+0.55%)
Aug 30, 2018 15.89 15.89 15.47 15.64 36,254 -0.29(-1.84%)
Aug 29, 2018 15.77 16.07 15.68 15.94 36,389 +0.16(+0.99%)
Aug 28, 2018 15.88 15.88 15.67 15.78 14,103 -0.20(-1.25%)
Aug 27, 2018 16.03 16.20 15.92 15.98 44,946 +0.01(+0.06%)
Aug 24, 2018 16.10 16.11 15.91 15.97 26,816 +0.03(+0.18%)
Aug 23, 2018 15.91 15.94 15.87 15.94 18,980 -0.03(-0.18%)
Aug 22, 2018 15.86 16.01 15.81 15.97 49,852 +0.29(+1.84%)
Aug 21, 2018 15.54 15.73 15.54 15.68 9,331 +0.32(+2.07%)
Aug 20, 2018 15.13 15.47 15.13 15.36 53,915 +0.14(+0.95%)
Aug 17, 2018 15.09 15.22 14.90 15.22 22,451 +0.26(+1.71%)
Aug 16, 2018 14.97 15.04 14.84 14.96 13,452 +0.18(+1.20%)
Aug 15, 2018 15.33 15.33 14.61 14.79 58,718 -0.76(-4.89%)
Aug 14, 2018 15.63 15.70 15.39 15.55 16,689 +0.03(+0.19%)
Aug 13, 2018 15.67 15.82 15.47 15.52 81,306 -0.35(-2.18%)
Aug 10, 2018 15.80 15.92 15.79 15.86 145,100 +0.22(+1.41%)
Aug 09, 2018 15.70 15.70 15.49 15.64 25,132 -0.10(-0.63%)
Aug 08, 2018 15.74 15.74 15.63 15.74 223,759 -0.05(-0.34%)
Aug 07, 2018 16.39 16.39 15.80 15.80 265,789 -0.45(-2.78%)
Aug 06, 2018 16.29 16.41 16.25 16.25 10,027 +0.01(+0.06%)
Aug 03, 2018 16.55 16.55 16.23 16.24 28,583 -0.32(-1.91%)
Aug 02, 2018 16.13 16.63 16.13 16.56 5,814 +0.28(+1.71%)
Aug 01, 2018 16.49 16.54 16.11 16.28 12,052 -0.31(-1.86%)
Jul 31, 2018 16.56 16.67 16.32 16.59 6,013 -0.10(-0.58%)
Jul 30, 2018 16.40 16.69 16.40 16.68 6,401 +0.36(+2.19%)
Jul 27, 2018 16.36 16.56 16.31 16.33 10,286 -0.09(-0.53%)
Jul 26, 2018 16.09 16.50 16.01 16.41 10,313 +0.25(+1.55%)
Jul 25, 2018 16.14 16.21 16.00 16.16 6,220 +0.10(+0.60%)
Jul 24, 2018 16.06 16.33 16.06 16.07 38,361 +0.02(+0.12%)
Jul 23, 2018 16.20 16.20 15.95 16.05 12,094 -0.17(-1.07%)
Jul 20, 2018 16.36 16.36 16.05 16.22 91,675 -0.11(-0.65%)
Jul 19, 2018 16.15 16.35 16.15 16.33 4,989 +0.03(+0.18%)
Jul 18, 2018 16.11 16.31 15.91 16.30 7,980 +0.06(+0.36%)
Jul 17, 2018 16.03 16.29 16.03 16.24 28,722 +0.09(+0.54%)
Jul 16, 2018 16.45 16.45 15.95 16.15 37,347 -0.42(-2.55%)
Jul 13, 2018 16.78 16.78 16.57 16.58 11,389 -0.05(-0.29%)
Jul 12, 2018 16.64 16.44 16.62 37,935 -0.02(-0.12%)
Jul 11, 2018 16.88 17.12 16.63 16.64 44,691 -0.46(-2.67%)
Jul 10, 2018 17.27 17.43 16.98 17.10 42,264 +0.11(+0.65%)
Jul 09, 2018 16.76 17.05 16.74 16.99 16,923 +0.39(+2.38%)
Jul 06, 2018 16.24 16.64 16.24 16.60 44,669 +0.23(+1.41%)
Jul 05, 2018 16.26 16.17 16.37 30,391 +0.11(+0.65%)
Jul 03, 2018 16.26 16.26 16.26 0 +0.24(+1.50%)
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.