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

8.340 USD +0.150 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.09 16.35 16.09 16.17 31,800 +0.10(+0.62%)
Sep 27, 2018 16.09 16.17 15.96 16.07 11,585 +0.10(+0.63%)
Sep 26, 2018 16.26 16.26 15.97 15.97 10,000 -0.40(-2.44%)
Sep 25, 2018 16.40 16.52 16.32 16.37 23,854 +0.10(+0.61%)
Sep 24, 2018 16.20 16.50 16.20 16.27 8,312 +0.09(+0.56%)
Sep 21, 2018 16.02 16.19 16.02 16.18 10,100 +0.21(+1.31%)
Sep 20, 2018 15.96 16.08 15.95 15.97 18,175 -0.00(-0.02%)
Sep 19, 2018 15.74 16.10 15.74 15.97 8,766 +0.17(+1.10%)
Sep 18, 2018 15.68 15.87 15.68 15.80 50,094 +0.18(+1.12%)
Sep 17, 2018 15.74 15.74 15.62 15.62 4,414 -0.05(-0.35%)
Sep 14, 2018 15.51 15.81 15.51 15.68 16,300 +0.10(+0.64%)
Sep 13, 2018 15.78 15.80 15.53 15.58 12,386 -0.32(-2.01%)
Sep 12, 2018 15.92 15.95 15.70 15.90 12,162 +0.20(+1.27%)
Sep 11, 2018 15.51 15.72 15.45 15.70 18,426 +0.27(+1.75%)
Sep 10, 2018 15.54 15.59 15.43 15.43 9,265 +0.06(+0.39%)
Sep 07, 2018 15.29 15.46 15.20 15.37 32,900 -0.09(-0.58%)
Sep 06, 2018 15.76 15.88 15.46 15.46 13,411 -0.49(-3.07%)
Sep 05, 2018 15.99 15.99 15.83 15.95 20,674 -0.15(-0.95%)
Sep 04, 2018 16.34 16.34 16.03 16.10 13,835 -0.25(-1.51%)
Aug 31, 2018 16.35 16.35 16.35 0 +0.09(+0.55%)
Aug 30, 2018 16.52 16.52 16.07 16.26 34,880 -0.31(-1.84%)
Aug 29, 2018 16.39 16.70 16.30 16.57 35,010 +0.16(+0.99%)
Aug 28, 2018 16.51 16.51 16.29 16.40 13,569 -0.21(-1.25%)
Aug 27, 2018 16.66 16.84 16.55 16.61 43,243 +0.01(+0.06%)
Aug 24, 2018 16.73 16.75 16.54 16.60 25,800 +0.03(+0.18%)
Aug 23, 2018 16.54 16.57 16.50 16.57 18,261 -0.03(-0.18%)
Aug 22, 2018 16.49 16.64 16.43 16.60 47,963 +0.30(+1.84%)
Aug 21, 2018 16.15 16.35 16.15 16.30 8,978 +0.33(+2.07%)
Aug 20, 2018 15.73 16.08 15.73 15.97 51,872 +0.15(+0.95%)
Aug 17, 2018 15.68 15.82 15.49 15.82 21,600 +0.27(+1.71%)
Aug 16, 2018 15.56 15.63 15.43 15.55 12,943 +0.18(+1.20%)
Aug 15, 2018 15.93 15.93 15.19 15.37 56,493 -0.79(-4.89%)
Aug 14, 2018 16.25 16.32 16.00 16.16 16,057 +0.03(+0.19%)
Aug 13, 2018 16.29 16.44 16.08 16.13 78,224 -0.36(-2.18%)
Aug 10, 2018 16.42 16.55 16.41 16.49 139,600 +0.23(+1.41%)
Aug 09, 2018 16.32 16.32 16.10 16.26 24,180 -0.10(-0.63%)
Aug 08, 2018 16.36 16.36 16.25 16.36 215,277 -0.06(-0.34%)
Aug 07, 2018 17.04 17.04 16.42 16.42 255,714 -0.47(-2.78%)
Aug 06, 2018 16.94 17.05 16.89 16.89 9,647 +0.01(+0.06%)
Aug 03, 2018 17.20 17.20 16.87 16.88 27,500 -0.33(-1.91%)
Aug 02, 2018 16.77 17.28 16.77 17.21 5,594 +0.29(+1.71%)
Aug 01, 2018 17.14 17.20 16.74 16.92 11,596 -0.32(-1.86%)
Jul 31, 2018 17.21 17.33 16.96 17.24 5,786 -0.10(-0.58%)
Jul 30, 2018 17.05 17.35 17.05 17.34 6,159 +0.37(+2.19%)
Jul 27, 2018 17.00 17.22 16.96 16.97 9,897 -0.09(-0.53%)
Jul 26, 2018 16.72 17.15 16.64 17.06 9,923 +0.26(+1.55%)
Jul 25, 2018 16.78 16.84 16.63 16.80 5,985 +0.10(+0.60%)
Jul 24, 2018 16.69 16.98 16.69 16.70 36,907 +0.02(+0.12%)
Jul 23, 2018 16.84 16.84 16.58 16.68 11,636 -0.18(-1.07%)
Jul 20, 2018 17.00 17.00 16.68 16.86 88,200 -0.11(-0.65%)
Jul 19, 2018 16.79 16.99 16.79 16.97 4,800 +0.03(+0.18%)
Jul 18, 2018 16.74 16.95 16.54 16.94 7,678 +0.06(+0.36%)
Jul 17, 2018 16.66 16.93 16.66 16.88 27,634 +0.09(+0.54%)
Jul 16, 2018 17.10 17.10 16.58 16.79 35,932 -0.44(-2.55%)
Jul 13, 2018 17.44 17.44 17.22 17.23 10,958 -0.05(-0.29%)
Jul 12, 2018 17.30 17.09 17.28 36,497 -0.02(-0.12%)
Jul 11, 2018 17.55 17.79 17.29 17.30 42,997 -0.48(-2.67%)
Jul 10, 2018 17.95 18.12 17.65 17.77 40,662 +0.11(+0.65%)
Jul 09, 2018 17.42 17.72 17.40 17.66 16,282 +0.41(+2.38%)
Jul 06, 2018 16.88 17.30 16.88 17.25 42,976 +0.24(+1.41%)
Jul 05, 2018 16.90 16.81 17.01 29,239 +0.11(+0.65%)
Jul 03, 2018 16.90 16.90 16.90 0 +0.25(+1.50%)
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.