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

8.900 +0.320 (+3.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.160 2.240 2.130 2.190 23,804 +0.07(+3.30%)
Mar 30, 2020 2.180 2.180 2.030 2.120 126,182 -0.09(-4.07%)
Mar 27, 2020 2.220 2.275 2.150 2.210 91,500 -0.08(-3.49%)
Mar 26, 2020 2.400 2.450 2.250 2.290 186,120 -0.11(-4.58%)
Mar 25, 2020 2.480 2.500 2.248 2.400 251,878 +0.07(+3.00%)
Mar 24, 2020 2.380 2.400 2.240 2.330 65,318 +0.09(+4.02%)
Mar 23, 2020 2.250 2.340 2.196 2.240 29,036 -0.02(-0.88%)
Mar 20, 2020 2.490 2.540 2.250 2.260 111,700 -0.06(-2.59%)
Mar 19, 2020 2.200 2.320 2.140 2.320 82,848 +0.16(+7.41%)
Mar 18, 2020 2.300 2.350 2.120 2.160 176,518 -0.31(-12.55%)
Mar 17, 2020 2.450 2.500 2.370 2.470 131,071 -0.05(-2.07%)
Mar 16, 2020 2.600 2.660 2.324 2.522 114,959 -0.04(-1.48%)
Mar 13, 2020 2.390 2.630 2.215 2.560 93,100 +0.41(+19.07%)
Mar 12, 2020 2.210 2.440 2.110 2.150 277,164 -0.22(-9.28%)
Mar 11, 2020 2.570 2.610 2.330 2.370 56,407 -0.23(-8.85%)
Mar 10, 2020 2.900 2.906 2.419 2.600 104,683 +0.06(+2.36%)
Mar 09, 2020 3.240 3.300 2.540 2.540 318,697 -1.15(-31.17%)
Mar 06, 2020 4.020 4.030 3.670 3.690 129,100 -0.50(-11.93%)
Mar 05, 2020 4.430 4.430 4.120 4.190 47,413 -0.29(-6.47%)
Mar 04, 2020 4.520 4.540 4.351 4.480 29,020 -0.02(-0.44%)
Mar 03, 2020 4.750 4.750 4.373 4.500 255,781 -0.16(-3.43%)
Mar 02, 2020 4.770 4.770 4.465 4.660 56,494 -0.02(-0.43%)
Feb 28, 2020 4.370 4.680 4.250 4.680 83,300 +0.22(+4.93%)
Feb 27, 2020 4.560 4.667 4.300 4.460 316,470 -0.29(-6.11%)
Feb 26, 2020 4.890 4.990 4.700 4.750 55,766 -0.12(-2.46%)
Feb 25, 2020 5.200 5.222 4.850 4.870 54,235 -0.29(-5.62%)
Feb 24, 2020 5.380 5.380 5.120 5.160 70,692 -0.37(-6.77%)
Feb 21, 2020 5.650 5.650 5.490 5.535 34,500 -0.27(-4.57%)
Feb 20, 2020 5.840 5.870 5.768 5.800 22,549 +0.03(+0.47%)
Feb 19, 2020 5.630 5.787 5.630 5.773 24,992 +0.16(+2.90%)
Feb 18, 2020 5.620 5.620 5.500 5.610 25,245 -0.04(-0.71%)
Feb 14, 2020 5.750 5.758 5.601 5.650 10,000 +0.00(+0.00%)
Feb 13, 2020 5.630 5.759 5.610 5.650 36,670 -0.05(-0.88%)
Feb 12, 2020 5.770 5.860 5.634 5.700 35,891 +0.10(+1.79%)
Feb 11, 2020 5.680 5.689 5.591 5.600 27,780 +0.07(+1.27%)
Feb 10, 2020 5.700 5.700 5.516 5.530 86,283 -0.19(-3.32%)
Feb 07, 2020 5.840 5.840 5.660 5.720 27,200 -0.19(-3.21%)
Feb 06, 2020 6.040 6.040 5.900 5.910 5,993 -0.13(-2.15%)
Feb 05, 2020 5.800 6.050 5.800 6.040 51,955 +0.28(+4.86%)
Feb 04, 2020 5.850 5.860 5.724 5.760 17,620 +0.06(+1.05%)
Feb 03, 2020 5.780 5.830 5.680 5.700 27,564 -0.05(-0.87%)
Jan 31, 2020 5.840 5.840 5.649 5.750 39,500 -0.19(-3.20%)
Jan 30, 2020 5.820 5.940 5.720 5.940 30,071 +0.04(+0.68%)
Jan 29, 2020 5.990 5.990 5.840 5.900 40,546 +0.01(+0.17%)
Jan 28, 2020 5.840 5.950 5.810 5.890 35,411 +0.08(+1.38%)
Jan 27, 2020 5.820 5.900 5.790 5.810 42,740 -0.20(-3.33%)
Jan 24, 2020 6.150 6.160 5.900 6.010 111,900 -0.20(-3.22%)
Jan 23, 2020 6.250 6.250 6.061 6.210 59,952 -0.08(-1.27%)
Jan 22, 2020 6.410 6.410 6.277 6.290 79,234 -0.17(-2.63%)
Jan 21, 2020 6.700 6.700 6.460 6.460 95,745 -0.32(-4.72%)
Jan 17, 2020 6.930 6.950 6.700 6.780 82,300 -0.04(-0.59%)
Jan 16, 2020 6.960 7.020 6.820 6.820 44,089 -0.01(-0.22%)
Jan 15, 2020 6.970 6.972 6.812 6.835 23,693 -0.15(-2.08%)
Jan 14, 2020 7.000 7.050 6.910 6.980 21,913 -0.03(-0.43%)
Jan 13, 2020 7.050 7.050 6.890 7.010 54,084 -0.03(-0.43%)
Jan 10, 2020 7.180 7.190 7.040 7.040 26,000 -0.16(-2.22%)
Jan 09, 2020 7.210 7.220 7.032 7.200 25,233 -0.06(-0.82%)
Jan 08, 2020 7.630 7.630 7.212 7.259 50,857 -0.36(-4.67%)
Jan 07, 2020 7.750 7.750 7.500 7.615 42,899 -0.15(-1.87%)
Jan 06, 2020 7.750 7.803 7.591 7.760 866,805 +0.13(+1.70%)
Jan 03, 2020 7.690 7.720 7.511 7.630 34,900 +0.25(+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.