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

9.975 +0.125 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.150 7.220 6.900 7.070 719,078 -0.26(-3.55%)
Nov 29, 2021 7.530 7.600 7.230 7.330 363,686 +0.08(+1.10%)
Nov 26, 2021 7.220 7.260 7.000 7.250 1,139,403 -0.49(-6.33%)
Nov 24, 2021 7.620 7.790 7.620 7.740 186,292 +0.07(+0.91%)
Nov 23, 2021 7.550 7.770 7.550 7.670 338,587 +0.24(+3.23%)
Nov 22, 2021 7.310 7.620 7.310 7.430 286,544 +0.12(+1.64%)
Nov 19, 2021 7.490 7.530 7.280 7.310 642,714 -0.45(-5.80%)
Nov 18, 2021 7.870 7.800 7.740 7.760 529,654 -0.12(-1.52%)
Nov 17, 2021 8.170 8.197 7.840 7.880 483,647 -0.35(-4.25%)
Nov 16, 2021 8.270 8.300 8.130 8.230 156,891 -0.03(-0.36%)
Nov 15, 2021 8.220 8.340 8.051 8.260 262,215 +0.03(+0.36%)
Nov 12, 2021 8.280 8.340 8.180 8.230 120,180 -0.12(-1.44%)
Nov 11, 2021 8.240 8.440 8.240 8.350 125,110 +0.16(+1.95%)
Nov 10, 2021 8.560 8.190 739,524 -0.42(-4.88%)
Nov 09, 2021 8.640 8.640 8.390 8.610 168,475 -0.03(-0.35%)
Nov 08, 2021 8.550 8.736 8.550 8.640 458,047 +0.15(+1.79%)
Nov 05, 2021 8.290 8.519 8.240 8.488 275,025 +0.31(+3.77%)
Nov 04, 2021 8.390 8.500 8.090 8.180 255,285 -0.04(-0.49%)
Nov 03, 2021 8.079 8.370 8.060 8.220 187,475 -0.02(-0.24%)
Nov 02, 2021 8.360 8.380 8.190 8.240 162,251 -0.11(-1.32%)
Nov 01, 2021 8.220 8.440 8.120 8.350 238,238 +0.23(+2.83%)
Oct 29, 2021 8.230 8.000 8.120 373,934 -0.11(-1.34%)
Oct 28, 2021 8.170 8.273 8.100 8.230 296,509 +0.05(+0.61%)
Oct 27, 2021 8.470 8.590 8.140 8.180 570,448 -0.41(-4.78%)
Oct 26, 2021 8.630 8.591 265,144 -0.01(-0.11%)
Oct 25, 2021 8.460 8.687 8.460 8.600 330,359 +0.26(+3.12%)
Oct 22, 2021 8.260 8.340 8.120 8.340 231,425 +0.15(+1.83%)
Oct 21, 2021 8.360 8.380 8.100 8.190 272,239 -0.19(-2.27%)
Oct 20, 2021 8.170 8.380 8.081 8.380 360,053 +0.13(+1.58%)
Oct 19, 2021 8.270 8.300 8.090 8.250 348,704 +0.01(+0.12%)
Oct 18, 2021 8.280 8.490 8.160 8.240 394,687 +0.06(+0.73%)
Oct 15, 2021 8.350 8.424 8.180 8.180 338,293 -0.02(-0.24%)
Oct 14, 2021 8.230 8.300 8.130 8.200 346,416 +0.11(+1.36%)
Oct 13, 2021 8.050 8.115 7.821 8.090 287,653 -0.01(-0.12%)
Oct 12, 2021 8.120 8.230 8.010 8.100 165,341 -0.05(-0.61%)
Oct 11, 2021 8.330 8.450 8.150 8.150 305,727 -0.01(-0.12%)
Oct 08, 2021 8.130 8.300 8.110 8.160 568,159 +0.13(+1.62%)
Oct 07, 2021 7.750 8.090 7.740 8.030 427,411 +0.29(+3.75%)
Oct 06, 2021 7.940 7.950 7.590 7.740 418,577 -0.38(-4.68%)
Oct 05, 2021 8.200 8.290 7.910 8.120 708,854 +0.07(+0.87%)
Oct 04, 2021 7.980 8.133 7.905 8.050 384,636 +0.24(+3.07%)
Oct 01, 2021 7.630 7.870 7.590 7.810 798,996 +0.19(+2.49%)
Sep 30, 2021 7.610 7.700 7.432 7.620 266,186 +0.01(+0.13%)
Sep 29, 2021 7.610 7.640 7.420 7.610 226,791 -0.01(-0.13%)
Sep 28, 2021 7.840 7.890 7.610 7.620 590,906 -0.10(-1.30%)
Sep 27, 2021 7.300 7.765 7.300 7.720 609,757 +0.56(+7.82%)
Sep 24, 2021 7.090 7.230 7.061 7.160 168,130 +0.02(+0.28%)
Sep 23, 2021 6.890 7.170 6.840 7.140 243,523 +0.31(+4.54%)
Sep 22, 2021 6.770 6.950 6.770 6.830 146,569 +0.17(+2.55%)
Sep 21, 2021 6.800 6.800 6.490 6.660 194,165 -0.02(-0.23%)
Sep 20, 2021 6.630 6.750 6.530 6.675 481,078 -0.22(-3.26%)
Sep 17, 2021 6.970 7.070 6.855 6.900 108,889 -0.11(-1.57%)
Sep 16, 2021 7.080 7.080 6.900 7.010 137,374 -0.10(-1.41%)
Sep 15, 2021 6.900 7.160 6.900 7.110 390,971 +0.35(+5.18%)
Sep 14, 2021 7.030 7.060 6.710 6.760 195,639 -0.20(-2.87%)
Sep 13, 2021 6.780 7.000 6.780 6.960 554,603 +0.29(+4.35%)
Sep 10, 2021 6.750 6.829 6.651 6.670 98,294 -0.01(-0.21%)
Sep 09, 2021 6.580 6.780 6.510 6.684 161,842 +0.08(+1.19%)
Sep 08, 2021 6.790 6.880 6.600 6.605 458,358 -0.11(-1.71%)
Sep 07, 2021 6.670 6.850 6.650 6.720 178,086 +0.02(+0.30%)
Sep 03, 2021 6.765 6.784 6.640 6.700 169,620 -0.03(-0.45%)
Sep 02, 2021 6.630 6.870 6.630 6.730 346,530 +0.19(+2.91%)
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.