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

9.140 +0.620 (+7.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.640 3.640 3.510 3.521 32,643 -0.11(-3.01%)
Aug 28, 2020 3.605 3.650 3.573 3.630 25,300 +0.05(+1.54%)
Aug 27, 2020 3.570 3.590 3.520 3.575 11,683 +0.01(+0.19%)
Aug 26, 2020 3.790 3.790 3.540 3.568 29,788 -0.14(-3.90%)
Aug 25, 2020 3.780 3.780 3.650 3.713 17,809 -0.02(-0.46%)
Aug 24, 2020 3.520 3.730 3.510 3.730 95,249 +0.21(+5.82%)
Aug 21, 2020 3.620 3.620 3.510 3.525 25,600 -0.14(-3.69%)
Aug 20, 2020 3.750 3.750 3.630 3.660 29,736 -0.12(-3.14%)
Aug 19, 2020 3.770 3.842 3.759 3.779 26,570 +0.01(+0.23%)
Aug 18, 2020 3.870 3.906 3.770 3.770 27,122 -0.14(-3.58%)
Aug 17, 2020 3.970 3.970 3.860 3.910 105,826 -0.03(-0.76%)
Aug 14, 2020 3.880 3.960 3.880 3.940 12,100 +0.07(+1.94%)
Aug 13, 2020 3.920 3.930 3.845 3.865 18,985 -0.08(-2.03%)
Aug 12, 2020 3.990 4.010 3.920 3.945 17,094 +0.01(+0.38%)
Aug 11, 2020 4.050 4.120 3.915 3.930 67,681 -0.02(-0.51%)
Aug 10, 2020 3.800 3.980 3.800 3.950 97,719 +0.17(+4.41%)
Aug 07, 2020 3.690 3.785 3.690 3.783 3,800 +0.07(+1.96%)
Aug 06, 2020 3.760 3.790 3.705 3.711 78,493 -0.04(-1.05%)
Aug 05, 2020 3.750 3.800 3.710 3.750 26,774 +0.06(+1.63%)
Aug 04, 2020 3.450 3.690 3.450 3.690 28,859 +0.17(+4.83%)
Aug 03, 2020 3.380 3.535 3.380 3.520 21,113 +0.13(+3.89%)
Jul 31, 2020 3.500 3.500 3.320 3.388 126,800 -0.12(-3.49%)
Jul 30, 2020 3.520 3.536 3.463 3.511 29,435 -0.13(-3.55%)
Jul 29, 2020 3.620 3.640 3.530 3.640 17,814 +0.10(+2.82%)
Jul 28, 2020 3.600 3.640 3.540 3.540 10,750 -0.06(-1.63%)
Jul 27, 2020 3.650 3.650 3.560 3.599 10,800 -0.03(-0.87%)
Jul 24, 2020 3.690 3.730 3.630 3.630 10,900 -0.03(-0.82%)
Jul 23, 2020 3.540 3.680 3.530 3.660 17,740 +0.10(+2.81%)
Jul 22, 2020 3.540 3.560 3.490 3.560 58,375 -0.07(-1.93%)
Jul 21, 2020 3.460 3.660 3.460 3.630 107,698 +0.25(+7.41%)
Jul 20, 2020 3.410 3.461 3.360 3.380 55,829 -0.02(-0.60%)
Jul 17, 2020 3.440 3.540 3.370 3.400 21,500 -0.06(-1.73%)
Jul 16, 2020 3.420 3.523 3.390 3.460 13,471 -0.02(-0.57%)
Jul 15, 2020 3.440 3.500 3.410 3.480 30,962 +0.15(+4.66%)
Jul 14, 2020 3.200 3.350 3.150 3.325 41,553 +0.13(+4.13%)
Jul 13, 2020 3.270 3.350 3.193 3.193 24,299 -0.09(-2.85%)
Jul 10, 2020 3.150 3.299 3.130 3.287 6,700 +0.08(+2.40%)
Jul 09, 2020 3.370 3.370 3.180 3.210 73,309 -0.15(-4.46%)
Jul 08, 2020 3.320 3.390 3.280 3.360 45,948 +0.02(+0.60%)
Jul 07, 2020 3.420 3.420 3.330 3.340 20,596 -0.09(-2.62%)
Jul 06, 2020 3.450 3.450 3.350 3.430 36,050 +0.10(+3.00%)
Jul 02, 2020 3.420 3.440 3.320 3.330 64,200 +0.02(+0.60%)
Jul 01, 2020 3.360 3.440 3.270 3.310 67,640 -0.05(-1.49%)
Jun 30, 2020 3.300 3.360 3.220 3.360 31,897 +0.04(+1.20%)
Jun 29, 2020 3.240 3.320 3.170 3.320 74,650 +0.12(+3.75%)
Jun 26, 2020 3.270 3.290 3.180 3.200 46,700 -0.16(-4.76%)
Jun 25, 2020 3.220 3.420 3.190 3.360 111,139 +0.05(+1.51%)
Jun 24, 2020 3.500 3.523 3.274 3.310 105,596 -0.31(-8.44%)
Jun 23, 2020 3.690 3.690 3.585 3.615 37,305 -0.02(-0.62%)
Jun 22, 2020 3.750 3.750 3.560 3.638 75,922 -0.04(-1.15%)
Jun 19, 2020 3.900 3.910 3.680 3.680 34,000 -0.10(-2.56%)
Jun 18, 2020 3.790 3.940 3.720 3.777 23,867 -0.04(-1.14%)
Jun 17, 2020 4.100 4.100 3.810 3.820 137,296 -0.22(-5.45%)
Jun 16, 2020 4.150 4.260 3.986 4.040 112,699 +0.07(+1.76%)
Jun 15, 2020 3.690 4.040 3.640 3.970 105,389 +0.00(+0.00%)
Jun 12, 2020 3.960 4.140 3.821 3.970 150,400 +0.22(+5.87%)
Jun 11, 2020 3.760 4.090 3.730 3.750 164,378 -0.58(-13.39%)
Jun 10, 2020 4.660 4.660 4.215 4.330 160,662 -0.34(-7.28%)
Jun 09, 2020 4.790 4.810 4.540 4.670 203,786 -0.40(-7.89%)
Jun 08, 2020 4.820 5.090 4.710 5.070 414,011 +0.64(+14.45%)
Jun 05, 2020 4.130 4.430 4.130 4.430 293,000 +0.56(+14.54%)
Jun 04, 2020 3.660 3.891 3.650 3.868 50,203 +0.17(+4.53%)
Jun 03, 2020 3.670 3.725 3.640 3.700 54,511 +0.05(+1.37%)
Jun 02, 2020 3.480 3.668 3.480 3.650 54,317 +0.16(+4.58%)
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.