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

10.70 +0.15 (+1.42%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.931 10.20 9.891 9.921 1,107,091 -0.09(-0.89%)
Mar 30, 2022 10.07 10.30 9.961 10.01 428,932 +0.04(+0.40%)
Mar 29, 2022 9.683 9.990 9.515 9.971 306,252 +0.02(+0.20%)
Mar 28, 2022 9.961 9.971 9.767 9.951 388,448 -0.24(-2.33%)
Mar 25, 2022 9.575 10.20 9.575 10.19 315,249 +0.55(+5.76%)
Mar 24, 2022 9.575 9.703 9.515 9.634 172,411 +0.09(+0.93%)
Mar 23, 2022 9.525 9.637 9.456 9.545 395,385 +0.18(+1.90%)
Mar 22, 2022 9.456 9.515 9.195 9.367 361,579 -0.11(-1.15%)
Mar 21, 2022 9.466 9.604 9.367 9.476 336,794 +0.25(+2.72%)
Mar 18, 2022 9.264 9.294 9.134 9.224 347,841 -0.09(-0.96%)
Mar 17, 2022 9.086 9.412 9.086 9.313 1,094,410 +0.40(+4.43%)
Mar 16, 2022 8.977 9.066 8.750 8.918 487,839 -0.03(-0.33%)
Mar 15, 2022 8.839 9.076 8.720 8.948 855,448 -0.21(-2.27%)
Mar 14, 2022 9.442 9.442 8.928 9.155 652,915 -0.44(-4.63%)
Mar 11, 2022 9.739 9.897 9.570 9.600 335,624 -0.24(-2.41%)
Mar 10, 2022 9.669 9.877 9.590 9.837 429,413 +0.27(+2.79%)
Mar 09, 2022 9.432 9.719 9.155 9.570 2,493,912 -0.14(-1.43%)
Mar 08, 2022 9.768 10.20 9.452 9.709 1,354,818 +0.17(+1.76%)
Mar 07, 2022 9.393 9.841 9.333 9.541 1,347,565 +0.29(+3.10%)
Mar 04, 2022 9.007 9.264 8.997 9.254 475,096 +0.28(+3.08%)
Mar 03, 2022 8.977 9.004 8.775 8.977 374,510 -0.05(-0.55%)
Mar 02, 2022 8.958 9.116 8.918 9.027 805,480 +0.25(+2.82%)
Mar 01, 2022 8.780 8.948 8.602 8.780 1,136,656 +0.13(+1.49%)
Feb 28, 2022 8.285 8.651 8.285 8.651 882,079 +0.47(+5.80%)
Feb 25, 2022 8.137 8.196 7.979 8.176 253,047 +0.00(+0.00%)
Feb 24, 2022 8.097 8.202 7.865 8.176 672,202 +0.22(+2.73%)
Feb 23, 2022 7.870 8.112 7.870 7.959 317,045 +0.24(+3.07%)
Feb 22, 2022 8.038 8.088 7.613 7.722 1,142,354 -0.14(-1.76%)
Feb 18, 2022 7.860 0 -0.12(-1.49%)
Feb 17, 2022 7.989 8.157 7.879 7.979 171,834 -0.03(-0.37%)
Feb 16, 2022 8.107 8.251 7.947 8.008 1,637,225 +0.02(+0.25%)
Feb 15, 2022 7.840 8.038 7.742 7.989 260,982 -0.03(-0.37%)
Feb 14, 2022 8.157 8.157 7.900 8.018 308,672 -0.16(-1.93%)
Feb 11, 2022 7.949 8.196 7.890 8.176 1,731,293 +0.25(+3.12%)
Feb 10, 2022 7.712 8.186 7.712 7.929 323,913 +0.11(+1.39%)
Feb 09, 2022 7.613 7.840 7.613 7.821 180,460 +0.21(+2.73%)
Feb 08, 2022 7.860 7.870 7.548 7.613 2,449,179 -0.25(-3.14%)
Feb 07, 2022 7.939 7.979 7.801 7.860 225,732 -0.16(-1.97%)
Feb 04, 2022 7.900 8.172 7.890 8.018 318,859 +0.17(+2.14%)
Feb 03, 2022 7.830 7.949 7.741 7.850 241,962 -0.13(-1.61%)
Feb 02, 2022 8.048 8.058 7.772 7.979 203,710 +0.00(+0.00%)
Feb 01, 2022 7.563 8.022 7.544 7.979 552,325 +0.37(+4.81%)
Jan 31, 2022 7.573 7.613 249,249 +0.02(+0.26%)
Jan 28, 2022 7.514 7.648 7.326 7.593 259,836 +0.13(+1.72%)
Jan 27, 2022 7.692 7.830 7.302 7.465 372,279 -0.09(-1.18%)
Jan 26, 2022 7.830 7.939 7.435 7.554 542,688 -0.10(-1.29%)
Jan 25, 2022 7.297 7.746 7.129 7.652 983,382 +0.26(+3.48%)
Jan 24, 2022 6.970 7.425 6.792 7.395 1,442,544 +0.23(+3.24%)
Jan 21, 2022 7.376 7.455 7.138 7.163 609,085 -0.33(-4.42%)
Jan 20, 2022 7.712 7.900 7.476 7.494 402,121 -0.29(-3.68%)
Jan 19, 2022 7.969 7.994 7.672 7.781 660,497 -0.13(-1.62%)
Jan 18, 2022 8.262 8.318 7.860 7.910 1,254,199 -0.24(-2.91%)
Jan 14, 2022 8.147 0 +0.29(+3.65%)
Jan 13, 2022 7.969 8.078 7.806 7.860 336,355 -0.13(-1.61%)
Jan 12, 2022 8.008 8.058 7.860 7.989 524,749 +0.08(+1.00%)
Jan 11, 2022 7.662 7.959 7.524 7.910 589,921 +0.34(+4.44%)
Jan 10, 2022 7.524 7.603 7.376 7.573 389,920 +0.00(+0.00%)
Jan 07, 2022 7.682 7.682 7.524 7.573 220,739 -0.05(-0.65%)
Jan 06, 2022 7.558 7.746 7.476 7.623 358,309 +0.23(+3.07%)
Jan 05, 2022 7.781 7.840 7.395 7.395 578,287 -0.28(-3.61%)
Jan 04, 2022 7.395 7.712 7.395 7.672 422,866 +0.36(+4.86%)
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.