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

10.82 +0.14 (+1.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.546 8.750 8.546 8.731 16,802 +0.24(+2.87%)
Jun 27, 2019 8.508 8.551 8.441 8.487 6,572 -0.02(-0.23%)
Jun 26, 2019 8.435 8.568 8.435 8.507 18,148 +0.23(+2.80%)
Jun 25, 2019 8.285 8.336 8.214 8.275 32,690 -0.03(-0.35%)
Jun 24, 2019 8.517 8.517 8.285 8.304 18,330 -0.16(-1.88%)
Jun 21, 2019 8.585 8.585 8.430 8.463 12,369 -0.09(-1.03%)
Jun 20, 2019 8.401 8.649 8.401 8.550 15,037 +0.34(+4.19%)
Jun 19, 2019 8.149 8.265 8.091 8.207 5,698 +0.02(+0.19%)
Jun 18, 2019 8.236 8.294 8.100 8.192 16,737 +0.25(+3.17%)
Jun 17, 2019 7.741 7.956 7.693 7.940 8,193 +0.20(+2.57%)
Jun 14, 2019 8.100 8.100 7.722 7.741 19,482 -0.31(-3.81%)
Jun 13, 2019 8.003 8.052 7.886 8.048 9,453 +0.24(+3.06%)
Jun 12, 2019 8.120 8.120 7.809 7.809 22,107 -0.42(-5.07%)
Jun 11, 2019 8.285 8.391 8.226 8.226 14,847 +0.00(+0.00%)
Jun 10, 2019 8.439 8.439 8.226 8.226 4,041 -0.07(-0.81%)
Jun 07, 2019 8.179 8.333 8.100 8.293 37,831 +0.15(+1.90%)
Jun 06, 2019 8.139 8.197 7.988 8.139 27,787 +0.00(+0.00%)
Jun 05, 2019 8.294 8.294 8.032 8.139 34,216 -0.31(-3.67%)
Jun 04, 2019 8.391 8.537 8.391 8.449 6,660 +0.15(+1.75%)
Jun 03, 2019 8.294 8.372 8.139 8.304 9,555 +0.14(+1.66%)
May 31, 2019 8.236 8.265 8.139 8.168 11,957 -0.16(-1.98%)
May 30, 2019 8.418 8.464 8.314 8.333 39,388 -0.19(-2.28%)
May 29, 2019 8.449 8.537 8.314 8.527 14,012 -0.04(-0.45%)
May 28, 2019 8.682 8.682 8.508 8.566 4,898 -0.04(-0.45%)
May 24, 2019 8.595 8.605 8.508 8.605 4,844 +0.00(+0.00%)
May 23, 2019 9.012 9.109 8.556 8.605 22,213 -0.64(-6.93%)
May 22, 2019 9.594 9.594 9.175 9.245 17,028 -0.41(-4.22%)
May 21, 2019 9.539 9.681 9.539 9.652 21,661 +0.17(+1.84%)
May 20, 2019 9.652 9.652 9.478 9.478 10,327 -0.21(-2.20%)
May 17, 2019 9.798 9.798 9.665 9.691 1,958 -0.28(-2.82%)
May 16, 2019 9.973 10.06 9.963 9.973 13,910 +0.11(+1.08%)
May 15, 2019 9.608 9.905 9.575 9.866 24,228 +0.11(+1.13%)
May 14, 2019 9.604 9.788 9.604 9.755 61,005 +0.34(+3.56%)
May 13, 2019 9.662 9.798 9.381 9.420 14,751 -0.41(-4.18%)
May 10, 2019 9.837 9.885 9.652 9.831 12,266 +0.00(+0.04%)
May 09, 2019 9.701 9.892 9.701 9.827 10,871 +0.01(+0.10%)
May 08, 2019 9.953 10.01 9.817 9.817 7,452 -0.09(-0.88%)
May 07, 2019 9.934 9.934 9.749 9.905 8,568 -0.17(-1.73%)
May 06, 2019 9.808 10.11 9.788 10.08 26,345 +0.05(+0.52%)
May 03, 2019 9.926 10.05 9.833 10.03 20,204 +0.20(+2.04%)
May 02, 2019 10.06 10.06 9.711 9.827 49,038 -0.40(-3.89%)
May 01, 2019 10.41 10.52 10.20 10.22 25,933 -0.24(-2.32%)
Apr 30, 2019 10.69 10.70 10.45 10.47 16,556 -0.24(-2.26%)
Apr 29, 2019 10.62 10.71 10.62 10.71 2,980 +0.04(+0.36%)
Apr 26, 2019 10.71 10.72 10.53 10.67 20,719 -0.11(-0.99%)
Apr 25, 2019 10.98 10.98 10.78 10.78 4,425 -0.16(-1.42%)
Apr 24, 2019 11.29 11.29 10.93 10.93 15,530 -0.36(-3.18%)
Apr 23, 2019 11.37 11.39 11.19 11.29 15,778 -0.04(-0.34%)
Apr 22, 2019 10.92 11.33 10.92 11.33 10,806 +0.55(+5.13%)
Apr 18, 2019 10.90 10.99 10.78 10.78 13,400 -0.18(-1.68%)
Apr 17, 2019 11.08 11.08 10.89 10.96 8,848 -0.02(-0.18%)
Apr 16, 2019 10.92 11.03 10.89 10.98 3,283 +0.08(+0.71%)
Apr 15, 2019 10.95 11.00 10.88 10.90 21,925 -0.09(-0.79%)
Apr 12, 2019 11.19 11.20 10.99 10.99 21,028 +0.01(+0.09%)
Apr 11, 2019 11.14 11.14 10.91 10.98 124,992 -0.14(-1.25%)
Apr 10, 2019 10.99 11.16 10.99 11.12 5,434 +0.16(+1.44%)
Apr 09, 2019 11.11 11.13 10.93 10.96 15,250 -0.15(-1.31%)
Apr 08, 2019 11.02 11.24 11.02 11.11 19,991 +0.08(+0.70%)
Apr 05, 2019 10.71 11.03 10.71 11.03 13,606 +0.44(+4.12%)
Apr 04, 2019 10.44 10.60 10.44 10.59 5,105 +0.16(+1.58%)
Apr 03, 2019 10.63 10.67 10.38 10.43 51,426 -0.11(-1.01%)
Apr 02, 2019 10.79 10.79 10.53 10.54 8,621 -0.20(-1.90%)
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.