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 (%)
Mar 31, 2020 2.097 2.174 2.068 2.126 24,522 +0.07(+3.30%)
Mar 30, 2020 2.116 2.116 1.970 2.058 129,992 -0.09(-4.07%)
Mar 27, 2020 2.155 2.208 2.087 2.145 94,263 -0.08(-3.49%)
Mar 26, 2020 2.330 2.378 2.184 2.223 191,741 -0.11(-4.58%)
Mar 25, 2020 2.407 2.427 2.182 2.330 259,485 +0.07(+3.00%)
Mar 24, 2020 2.310 2.330 2.174 2.262 67,290 +0.09(+4.02%)
Mar 23, 2020 2.184 2.271 2.132 2.174 29,912 -0.01(-0.27%)
Mar 20, 2020 2.402 2.450 2.171 2.180 115,788 -0.06(-2.59%)
Mar 19, 2020 2.122 2.238 2.064 2.238 85,880 +0.15(+7.41%)
Mar 18, 2020 2.219 2.267 2.045 2.084 182,978 -0.30(-12.55%)
Mar 17, 2020 2.364 2.412 2.286 2.383 135,868 -0.05(-2.07%)
Mar 16, 2020 2.508 2.566 2.242 2.433 119,166 -0.04(-1.48%)
Mar 13, 2020 2.306 2.537 2.137 2.470 96,507 +0.40(+19.07%)
Mar 12, 2020 2.132 2.354 2.035 2.074 287,308 -0.21(-9.28%)
Mar 11, 2020 2.479 2.518 2.248 2.286 58,471 -0.22(-8.85%)
Mar 10, 2020 2.798 2.803 2.333 2.508 108,514 +0.06(+2.36%)
Mar 09, 2020 3.126 3.183 2.450 2.450 330,361 -1.11(-31.17%)
Mar 06, 2020 3.878 3.888 3.540 3.560 133,825 -0.48(-11.93%)
Mar 05, 2020 4.274 4.274 3.975 4.042 49,148 -0.28(-6.47%)
Mar 04, 2020 4.360 4.380 4.197 4.322 30,082 -0.02(-0.44%)
Mar 03, 2020 4.582 4.582 4.218 4.341 265,142 -0.15(-3.43%)
Mar 02, 2020 4.602 4.602 4.307 4.495 58,561 -0.02(-0.43%)
Feb 28, 2020 4.216 4.515 4.100 4.515 86,348 +0.21(+4.93%)
Feb 27, 2020 4.399 4.502 4.148 4.303 328,052 -0.28(-6.11%)
Feb 26, 2020 4.717 4.814 4.534 4.582 57,807 -0.12(-2.46%)
Feb 25, 2020 5.016 5.038 4.679 4.698 56,219 -0.28(-5.62%)
Feb 24, 2020 5.190 5.190 4.939 4.978 73,279 -0.36(-6.77%)
Feb 21, 2020 5.451 5.451 5.296 5.339 35,762 -0.26(-4.57%)
Feb 20, 2020 5.634 5.663 5.565 5.595 23,374 +0.03(+0.47%)
Feb 19, 2020 5.431 5.583 5.431 5.569 25,906 +0.16(+2.90%)
Feb 18, 2020 5.422 5.422 5.306 5.412 26,168 -0.04(-0.71%)
Feb 14, 2020 5.547 5.555 5.403 5.451 10,365 +0.00(+0.00%)
Feb 13, 2020 5.431 5.556 5.412 5.451 38,012 -0.05(-0.88%)
Feb 12, 2020 5.566 5.653 5.435 5.499 37,204 +0.10(+1.79%)
Feb 11, 2020 5.479 5.488 5.394 5.402 28,796 +0.07(+1.27%)
Feb 10, 2020 5.499 5.499 5.321 5.335 89,440 -0.18(-3.32%)
Feb 07, 2020 5.634 5.634 5.460 5.518 28,195 -0.18(-3.21%)
Feb 06, 2020 5.827 5.827 5.692 5.701 6,212 -0.13(-2.15%)
Feb 05, 2020 5.595 5.836 5.595 5.827 53,856 +0.27(+4.86%)
Feb 04, 2020 5.643 5.653 5.522 5.557 18,264 +0.06(+1.05%)
Feb 03, 2020 5.576 5.624 5.479 5.499 28,572 -0.05(-0.87%)
Jan 31, 2020 5.634 5.634 5.450 5.547 40,945 -0.18(-3.20%)
Jan 30, 2020 5.615 5.730 5.518 5.730 31,171 +0.04(+0.68%)
Jan 29, 2020 5.779 5.779 5.634 5.692 42,029 +0.01(+0.17%)
Jan 28, 2020 5.634 5.740 5.605 5.682 36,707 +0.08(+1.38%)
Jan 27, 2020 5.615 5.692 5.586 5.605 44,304 -0.19(-3.33%)
Jan 24, 2020 5.933 5.943 5.692 5.798 115,995 -0.19(-3.22%)
Jan 23, 2020 6.029 6.029 5.847 5.991 62,146 -0.08(-1.27%)
Jan 22, 2020 6.184 6.184 6.056 6.068 82,133 -0.16(-2.63%)
Jan 21, 2020 6.463 6.463 6.232 6.232 99,249 -0.31(-4.72%)
Jan 17, 2020 6.685 6.705 6.463 6.541 85,312 -0.04(-0.59%)
Jan 16, 2020 6.714 6.772 6.579 6.579 45,702 -0.01(-0.22%)
Jan 15, 2020 6.724 6.725 6.572 6.594 24,560 -0.14(-2.08%)
Jan 14, 2020 6.753 6.801 6.666 6.734 22,715 -0.03(-0.43%)
Jan 13, 2020 6.801 6.801 6.647 6.762 56,063 -0.03(-0.43%)
Jan 10, 2020 6.926 6.936 6.791 6.791 26,951 -0.15(-2.22%)
Jan 09, 2020 6.955 6.965 6.783 6.946 26,156 -0.06(-0.82%)
Jan 08, 2020 7.361 7.361 6.958 7.003 52,718 -0.34(-4.67%)
Jan 07, 2020 7.476 7.476 7.235 7.346 44,469 -0.14(-1.87%)
Jan 06, 2020 7.476 7.527 7.323 7.486 898,529 +0.13(+1.70%)
Jan 03, 2020 7.418 7.447 7.246 7.361 36,177 +0.24(+3.39%)
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.