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

7.470 USD +0.280 (+3.89%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.970 8.100 7.910 8.030 526,185 +0.15(+1.90%)
Jun 29, 2021 7.960 8.089 7.860 7.880 601,258 +0.00(+0.00%)
Jun 28, 2021 8.330 8.330 7.810 7.880 1,586,278 -0.44(-5.29%)
Jun 25, 2021 8.420 8.430 8.310 8.320 694,344 -0.02(-0.24%)
Jun 24, 2021 8.170 8.360 8.110 8.340 1,489,717 +0.18(+2.21%)
Jun 23, 2021 8.170 8.370 8.150 8.160 1,196,877 +0.13(+1.62%)
Jun 22, 2021 8.010 8.050 7.820 8.030 354,894 +0.04(+0.50%)
Jun 21, 2021 7.660 8.000 7.630 7.990 827,433 +0.39(+5.13%)
Jun 18, 2021 7.510 7.770 7.440 7.600 854,301 -0.13(-1.68%)
Jun 17, 2021 8.180 8.260 7.520 7.730 2,792,409 -0.47(-5.73%)
Jun 16, 2021 8.200 8.330 8.050 8.200 745,530 -0.03(-0.36%)
Jun 15, 2021 8.080 8.250 8.000 8.230 785,288 +0.22(+2.75%)
Jun 14, 2021 8.210 8.330 7.970 8.010 1,402,070 -0.13(-1.60%)
Jun 11, 2021 8.090 8.160 8.030 8.140 403,880 +0.12(+1.50%)
Jun 10, 2021 8.130 8.190 7.836 8.020 600,599 -0.04(-0.50%)
Jun 09, 2021 8.160 8.195 8.030 8.060 1,107,776 -0.06(-0.74%)
Jun 08, 2021 7.990 8.180 7.830 8.120 1,247,096 +0.13(+1.63%)
Jun 07, 2021 8.060 8.123 7.980 7.990 841,664 -0.04(-0.50%)
Jun 04, 2021 8.070 8.110 7.851 8.030 877,769 +0.03(+0.37%)
Jun 03, 2021 7.950 8.100 7.830 8.000 730,666 -0.01(-0.12%)
Jun 02, 2021 7.690 8.060 7.549 8.010 1,379,325 +0.38(+4.98%)
Jun 01, 2021 7.380 7.660 7.360 7.630 2,507,327 +0.49(+6.86%)
May 28, 2021 7.260 7.260 7.100 7.140 341,915 -0.06(-0.83%)
May 27, 2021 7.130 7.230 7.120 7.200 353,641 +0.12(+1.69%)
May 26, 2021 6.830 7.085 6.810 7.080 300,322 +0.25(+3.66%)
May 25, 2021 7.060 7.110 6.820 6.830 1,339,794 -0.22(-3.12%)
May 24, 2021 7.060 7.080 6.910 7.050 209,807 +0.07(+1.00%)
May 21, 2021 6.980 7.100 6.960 6.980 500,612 +0.10(+1.45%)
May 20, 2021 6.940 6.940 6.740 6.880 416,058 -0.09(-1.29%)
May 19, 2021 6.940 7.010 6.750 6.970 449,650 -0.16(-2.24%)
May 18, 2021 7.260 7.300 7.100 7.130 651,781 -0.11(-1.52%)
May 17, 2021 6.960 7.240 6.880 7.240 574,626 +0.28(+4.02%)
May 14, 2021 6.720 6.985 6.720 6.960 617,204 +0.38(+5.78%)
May 13, 2021 6.640 6.840 6.410 6.580 303,549 -0.18(-2.66%)
May 12, 2021 6.880 7.080 6.710 6.760 630,745 -0.03(-0.44%)
May 11, 2021 6.500 6.850 6.439 6.790 312,840 +0.02(+0.30%)
May 10, 2021 7.070 7.170 6.760 6.770 641,662 -0.19(-2.73%)
May 07, 2021 6.650 6.960 6.520 6.960 865,404 +0.26(+3.88%)
May 06, 2021 6.720 6.720 6.450 6.700 913,960 -0.01(-0.15%)
May 05, 2021 6.490 6.710 6.400 6.710 787,714 +0.30(+4.68%)
May 04, 2021 6.370 6.430 6.210 6.410 559,612 +0.08(+1.26%)
May 03, 2021 6.190 6.345 6.190 6.330 347,378 +0.21(+3.43%)
Apr 30, 2021 6.250 6.339 6.085 6.120 671,600 -0.23(-3.62%)
Apr 29, 2021 6.460 6.560 6.250 6.350 501,582 +0.01(+0.16%)
Apr 28, 2021 6.080 6.380 6.070 6.340 1,035,874 +0.29(+4.78%)
Apr 27, 2021 6.060 6.110 5.900 6.051 1,455,725 +0.05(+0.84%)
Apr 26, 2021 5.790 6.040 5.790 6.000 1,059,894 +0.17(+2.92%)
Apr 23, 2021 5.770 5.900 5.720 5.830 189,200 +0.05(+0.87%)
Apr 22, 2021 5.850 5.880 5.690 5.780 218,610 -0.03(-0.52%)
Apr 21, 2021 5.650 5.830 5.570 5.810 596,522 +0.07(+1.22%)
Apr 20, 2021 6.030 6.050 5.650 5.740 747,746 -0.34(-5.59%)
Apr 19, 2021 6.080 6.190 5.990 6.080 592,551 +0.00(+0.00%)
Apr 16, 2021 6.230 6.250 6.040 6.080 686,300 -0.09(-1.46%)
Apr 15, 2021 6.330 6.330 6.070 6.170 452,671 -0.13(-2.06%)
Apr 14, 2021 5.960 6.430 5.960 6.300 1,159,531 +0.35(+5.88%)
Apr 13, 2021 5.930 5.964 5.840 5.950 381,481 +0.01(+0.17%)
Apr 12, 2021 6.100 6.210 5.920 5.940 468,476 -0.11(-1.82%)
Apr 09, 2021 6.220 6.252 6.050 6.050 794,300 -0.18(-2.89%)
Apr 08, 2021 6.340 6.350 6.090 6.230 767,991 -0.10(-1.58%)
Apr 07, 2021 6.390 6.420 6.250 6.330 633,932 -0.06(-0.94%)
Apr 06, 2021 6.410 6.620 6.310 6.390 1,372,198 +0.04(+0.63%)
Apr 05, 2021 6.710 6.710 6.280 6.350 958,086 -0.35(-5.22%)
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.