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

7.150 USD -0.090 (-1.24%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 3.410 3.510 3.410 3.490 35,358 +0.07(+2.05%)
May 29, 2020 3.430 3.450 3.327 3.420 39,200 -0.03(-0.87%)
May 28, 2020 3.540 3.610 3.440 3.450 86,018 -0.09(-2.54%)
May 27, 2020 3.490 3.540 3.350 3.540 47,165 +0.07(+2.02%)
May 26, 2020 3.330 3.470 3.310 3.470 104,968 +0.24(+7.43%)
May 22, 2020 3.200 3.230 3.150 3.230 48,700 -0.02(-0.62%)
May 21, 2020 3.240 3.290 3.170 3.250 86,275 +0.00(+0.00%)
May 20, 2020 3.210 3.290 3.180 3.250 94,141 +0.14(+4.50%)
May 19, 2020 3.230 3.230 3.100 3.110 27,174 -0.09(-2.81%)
May 18, 2020 3.020 3.200 3.020 3.200 76,902 +0.32(+11.11%)
May 15, 2020 2.790 2.890 2.790 2.880 55,600 +0.05(+1.77%)
May 14, 2020 2.810 2.869 2.700 2.830 28,829 -0.07(-2.41%)
May 13, 2020 3.150 3.150 2.820 2.900 97,383 -0.25(-7.94%)
May 12, 2020 3.180 3.190 3.120 3.150 49,855 -0.01(-0.32%)
May 11, 2020 3.210 3.230 3.120 3.160 77,154 -0.05(-1.56%)
May 08, 2020 3.050 3.220 3.050 3.210 61,100 +0.21(+7.00%)
May 07, 2020 3.020 3.050 2.945 3.000 124,732 +0.04(+1.35%)
May 06, 2020 3.130 3.150 2.930 2.960 131,452 -0.16(-5.13%)
May 05, 2020 3.240 3.302 3.060 3.120 134,859 -0.03(-0.95%)
May 04, 2020 2.950 3.160 2.900 3.150 57,050 +0.11(+3.62%)
May 01, 2020 3.210 3.300 3.020 3.040 109,600 -0.30(-8.98%)
Apr 30, 2020 3.380 3.400 3.180 3.340 238,004 +0.08(+2.45%)
Apr 29, 2020 2.990 3.260 2.950 3.260 285,156 +0.34(+11.64%)
Apr 28, 2020 2.920 2.920 2.780 2.920 76,433 +0.06(+2.10%)
Apr 27, 2020 2.800 2.869 2.650 2.860 90,123 -0.01(-0.35%)
Apr 24, 2020 3.000 3.000 2.755 2.870 72,900 +0.04(+1.41%)
Apr 23, 2020 2.740 2.880 2.660 2.830 93,637 +0.18(+6.79%)
Apr 22, 2020 2.680 2.680 2.582 2.650 26,996 +0.09(+3.52%)
Apr 21, 2020 2.500 2.590 2.467 2.560 41,466 -0.03(-1.16%)
Apr 20, 2020 2.400 2.630 2.400 2.590 84,714 +0.02(+0.78%)
Apr 17, 2020 2.480 2.570 2.450 2.570 32,600 +0.13(+5.33%)
Apr 16, 2020 2.510 2.514 2.390 2.440 70,710 -0.09(-3.56%)
Apr 15, 2020 2.570 2.570 2.410 2.530 55,034 -0.09(-3.44%)
Apr 14, 2020 2.660 2.698 2.571 2.620 35,498 -0.01(-0.38%)
Apr 13, 2020 2.730 2.740 2.610 2.630 138,995 +0.00(+0.00%)
Apr 09, 2020 2.750 2.810 2.490 2.630 101,500 +0.14(+5.62%)
Apr 08, 2020 2.370 2.530 2.350 2.490 116,666 +0.16(+6.87%)
Apr 07, 2020 2.360 2.440 2.280 2.330 102,364 +0.08(+3.56%)
Apr 06, 2020 2.150 2.250 2.150 2.250 55,654 +0.09(+4.17%)
Apr 03, 2020 2.250 2.290 2.066 2.160 47,600 -0.02(-0.92%)
Apr 02, 2020 2.200 2.307 2.080 2.180 128,209 +0.16(+7.92%)
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.