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

8.585 USD +0.245 (+2.93%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.290 6.450 6.060 6.350 1,526,000 -0.12(-1.85%)
Feb 25, 2021 6.690 6.800 6.400 6.470 1,507,895 -0.13(-1.97%)
Feb 24, 2021 6.310 6.600 6.280 6.600 763,268 +0.37(+5.94%)
Feb 23, 2021 6.240 6.300 5.810 6.230 831,702 -0.13(-2.04%)
Feb 22, 2021 6.110 6.505 6.110 6.360 1,403,539 +0.28(+4.61%)
Feb 19, 2021 6.030 6.150 6.000 6.080 801,000 +0.12(+2.01%)
Feb 18, 2021 6.230 6.290 5.930 5.960 372,158 -0.40(-6.29%)
Feb 17, 2021 6.360 6.360 6.130 6.360 635,826 +0.06(+0.95%)
Feb 16, 2021 6.410 6.760 6.180 6.300 1,153,457 +0.21(+3.45%)
Feb 12, 2021 5.930 6.100 5.810 6.090 1,050,400 +0.15(+2.53%)
Feb 11, 2021 6.100 6.128 5.800 5.940 378,617 -0.18(-2.94%)
Feb 10, 2021 6.010 6.140 5.860 6.120 592,163 +0.17(+2.86%)
Feb 09, 2021 6.035 6.090 5.861 5.950 898,139 -0.07(-1.16%)
Feb 08, 2021 5.830 6.060 5.790 6.020 802,109 +0.33(+5.80%)
Feb 05, 2021 5.650 5.730 5.570 5.690 163,600 +0.12(+2.15%)
Feb 04, 2021 5.650 5.670 5.430 5.570 142,469 -0.05(-0.89%)
Feb 03, 2021 5.440 5.620 5.380 5.620 248,168 +0.26(+4.85%)
Feb 02, 2021 5.400 5.500 5.340 5.360 238,279 +0.08(+1.52%)
Feb 01, 2021 5.150 5.360 5.070 5.280 306,165 +0.21(+4.14%)
Jan 29, 2021 5.200 5.350 5.070 5.070 199,400 -0.18(-3.43%)
Jan 28, 2021 5.300 5.380 5.120 5.250 70,589 +0.05(+0.96%)
Jan 27, 2021 5.000 5.450 4.990 5.200 129,396 +0.00(+0.00%)
Jan 26, 2021 5.410 5.420 5.200 5.200 63,001 -0.14(-2.62%)
Jan 25, 2021 5.340 5.410 5.200 5.340 165,076 -0.03(-0.56%)
Jan 22, 2021 5.090 5.370 5.060 5.370 43,700 +0.14(+2.68%)
Jan 21, 2021 5.380 5.407 5.120 5.230 158,741 -0.19(-3.51%)
Jan 20, 2021 5.450 5.510 5.310 5.420 311,998 -0.03(-0.55%)
Jan 19, 2021 5.560 5.560 5.335 5.450 145,178 +0.06(+1.11%)
Jan 15, 2021 5.500 5.520 5.250 5.390 228,000 -0.16(-2.88%)
Jan 14, 2021 5.420 5.620 5.420 5.550 181,683 +0.18(+3.35%)
Jan 13, 2021 5.500 5.520 5.287 5.370 362,350 -0.09(-1.65%)
Jan 12, 2021 5.250 5.480 5.240 5.460 173,451 +0.33(+6.33%)
Jan 11, 2021 5.020 5.150 4.900 5.135 161,571 +0.04(+0.88%)
Jan 08, 2021 5.240 5.240 5.020 5.090 178,000 -0.07(-1.36%)
Jan 07, 2021 5.140 5.250 5.100 5.160 157,883 +0.09(+1.78%)
Jan 06, 2021 4.980 5.180 4.890 5.070 246,955 +0.21(+4.32%)
Jan 05, 2021 4.530 4.980 4.530 4.860 317,744 +0.38(+8.48%)
Jan 04, 2021 4.460 4.550 4.395 4.480 65,560 +0.09(+2.05%)
Dec 31, 2020 4.390 4.390 4.390 54,617 -0.05(-1.13%)
Dec 30, 2020 4.360 4.470 4.360 4.440 54,617 +0.13(+3.02%)
Dec 29, 2020 4.480 4.480 4.300 4.310 149,835 -0.09(-2.05%)
Dec 28, 2020 4.570 4.570 4.400 4.400 126,387 -0.11(-2.44%)
Dec 24, 2020 4.670 4.670 4.485 4.510 40,300 -0.11(-2.38%)
Dec 23, 2020 4.440 4.690 4.440 4.620 87,361 +0.20(+4.63%)
Dec 22, 2020 4.440 4.470 4.400 4.415 84,297 -0.04(-0.83%)
Dec 21, 2020 4.330 4.460 4.210 4.452 116,000 -0.08(-1.71%)
Dec 18, 2020 4.610 4.610 4.470 4.530 104,600 -0.06(-1.31%)
Dec 17, 2020 4.620 4.640 4.490 4.590 76,337 +0.01(+0.22%)
Dec 16, 2020 4.610 4.620 4.510 4.580 69,591 -0.05(-1.00%)
Dec 15, 2020 4.530 4.640 4.500 4.626 119,068 +0.11(+2.35%)
Dec 14, 2020 4.740 4.750 4.465 4.520 236,899 -0.12(-2.59%)
Dec 11, 2020 4.660 4.720 4.520 4.640 112,700 -0.04(-0.90%)
Dec 10, 2020 4.440 4.700 4.405 4.682 249,068 +0.26(+5.93%)
Dec 09, 2020 4.500 4.590 4.338 4.420 336,789 -0.01(-0.23%)
Dec 08, 2020 4.250 4.430 4.250 4.430 128,116 +0.12(+2.78%)
Dec 07, 2020 4.430 4.430 4.279 4.310 751,638 -0.12(-2.60%)
Dec 04, 2020 4.170 4.440 4.170 4.425 221,600 +0.34(+8.46%)
Dec 03, 2020 4.130 4.180 4.060 4.080 79,358 -0.03(-0.70%)
Dec 02, 2020 4.020 4.209 3.910 4.109 81,377 +0.07(+1.70%)
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.