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

9.740 -0.270 (-2.70%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.232 3.290 3.153 3.290 32,572 +0.04(+1.20%)
Jun 29, 2020 3.173 3.251 3.104 3.251 76,231 +0.12(+3.75%)
Jun 26, 2020 3.202 3.222 3.114 3.134 47,689 -0.16(-4.76%)
Jun 25, 2020 3.153 3.349 3.124 3.290 113,494 +0.05(+1.51%)
Jun 24, 2020 3.427 3.450 3.206 3.241 107,833 -0.30(-8.44%)
Jun 23, 2020 3.613 3.613 3.511 3.540 38,095 -0.02(-0.62%)
Jun 22, 2020 3.672 3.672 3.486 3.562 77,530 -0.04(-0.98%)
Jun 19, 2020 3.812 3.822 3.597 3.597 34,781 -0.09(-2.56%)
Jun 18, 2020 3.705 3.852 3.636 3.692 24,415 -0.04(-1.14%)
Jun 17, 2020 4.008 4.008 3.724 3.734 140,450 -0.22(-5.45%)
Jun 16, 2020 4.057 4.164 3.897 3.949 115,288 +0.07(+1.76%)
Jun 15, 2020 3.607 3.949 3.558 3.881 107,810 +0.00(+0.00%)
Jun 12, 2020 3.871 4.047 3.736 3.881 153,856 +0.22(+5.87%)
Jun 11, 2020 3.676 3.998 3.646 3.666 168,155 -0.57(-13.39%)
Jun 10, 2020 4.555 4.555 4.120 4.233 164,353 -0.33(-7.28%)
Jun 09, 2020 4.682 4.702 4.438 4.565 208,468 -0.39(-7.89%)
Jun 08, 2020 4.712 4.976 4.604 4.956 423,524 +0.63(+14.45%)
Jun 05, 2020 4.037 4.330 4.037 4.330 299,732 +0.55(+14.54%)
Jun 04, 2020 3.578 3.803 3.568 3.781 51,356 +0.16(+4.53%)
Jun 03, 2020 3.588 3.641 3.558 3.617 55,763 +0.05(+1.37%)
Jun 02, 2020 3.402 3.586 3.402 3.568 55,565 +0.16(+4.58%)
Jun 01, 2020 3.333 3.431 3.333 3.412 36,170 +0.07(+2.05%)
May 29, 2020 3.353 3.373 3.252 3.343 40,100 -0.03(-0.87%)
May 28, 2020 3.460 3.529 3.363 3.373 87,994 -0.09(-2.54%)
May 27, 2020 3.412 3.460 3.275 3.460 48,248 +0.07(+2.02%)
May 26, 2020 3.255 3.392 3.236 3.392 107,380 +0.23(+7.43%)
May 22, 2020 3.128 3.157 3.079 3.157 49,819 -0.02(-0.62%)
May 21, 2020 3.167 3.216 3.099 3.177 88,257 +0.00(+0.00%)
May 20, 2020 3.138 3.216 3.109 3.177 96,304 +0.14(+4.50%)
May 19, 2020 3.157 3.157 3.030 3.040 27,798 -0.09(-2.81%)
May 18, 2020 2.952 3.128 2.952 3.128 78,669 +0.31(+11.11%)
May 15, 2020 2.727 2.825 2.727 2.815 56,877 +0.05(+1.77%)
May 14, 2020 2.747 2.805 2.639 2.766 29,491 -0.07(-2.41%)
May 13, 2020 3.079 3.079 2.757 2.835 99,620 -0.24(-7.94%)
May 12, 2020 3.109 3.118 3.050 3.079 51,000 -0.01(-0.32%)
May 11, 2020 3.138 3.157 3.050 3.089 78,926 -0.05(-1.56%)
May 08, 2020 2.981 3.148 2.981 3.138 62,504 +0.21(+7.00%)
May 07, 2020 2.952 2.981 2.878 2.933 127,598 +0.04(+1.35%)
May 06, 2020 3.060 3.079 2.864 2.894 134,472 -0.16(-5.13%)
May 05, 2020 3.167 3.228 2.991 3.050 137,957 -0.03(-0.95%)
May 04, 2020 2.884 3.089 2.835 3.079 58,360 +0.11(+3.62%)
May 01, 2020 3.138 3.226 2.952 2.972 112,118 -0.29(-8.98%)
Apr 30, 2020 3.304 3.324 3.109 3.265 243,473 +0.08(+2.45%)
Apr 29, 2020 2.923 3.187 2.884 3.187 291,708 +0.33(+11.64%)
Apr 28, 2020 2.854 2.854 2.718 2.854 78,189 +0.06(+2.10%)
Apr 27, 2020 2.737 2.805 2.590 2.796 92,193 -0.01(-0.35%)
Apr 24, 2020 2.933 2.933 2.693 2.806 74,575 +0.04(+1.41%)
Apr 23, 2020 2.678 2.815 2.600 2.766 95,788 +0.18(+6.79%)
Apr 22, 2020 2.620 2.620 2.524 2.590 27,616 +0.09(+3.52%)
Apr 21, 2020 2.444 2.532 2.412 2.502 42,418 -0.03(-1.16%)
Apr 20, 2020 2.346 2.571 2.346 2.532 86,660 +0.02(+0.78%)
Apr 17, 2020 2.424 2.512 2.395 2.512 33,349 +0.13(+5.33%)
Apr 16, 2020 2.454 2.458 2.336 2.385 72,334 -0.09(-3.56%)
Apr 15, 2020 2.512 2.512 2.356 2.473 56,298 -0.09(-3.44%)
Apr 14, 2020 2.600 2.638 2.513 2.561 36,313 -0.01(-0.38%)
Apr 13, 2020 2.669 2.678 2.551 2.571 142,189 +0.00(+0.00%)
Apr 09, 2020 2.688 2.747 2.434 2.571 103,832 +0.14(+5.62%)
Apr 08, 2020 2.317 2.473 2.297 2.434 119,346 +0.16(+6.87%)
Apr 07, 2020 2.307 2.385 2.229 2.278 104,716 +0.08(+3.56%)
Apr 06, 2020 2.102 2.199 2.102 2.199 56,932 +0.09(+4.17%)
Apr 03, 2020 2.199 2.238 2.019 2.111 48,693 -0.02(-0.92%)
Apr 02, 2020 2.151 2.255 2.033 2.131 131,155 +0.16(+7.92%)
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.