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

7.170 USD +0.280 (+4.06%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.410 6.580 6.380 6.511 110,150 +0.05(+0.79%)
Aug 30, 2021 6.690 6.720 6.450 6.460 340,407 -0.17(-2.56%)
Aug 27, 2021 6.260 6.690 6.260 6.630 847,621 +0.45(+7.28%)
Aug 26, 2021 6.250 6.300 6.140 6.180 323,459 -0.11(-1.75%)
Aug 25, 2021 6.190 6.380 6.130 6.290 126,194 +0.11(+1.78%)
Aug 24, 2021 6.100 6.217 6.070 6.180 209,427 +0.19(+3.17%)
Aug 23, 2021 5.880 6.035 5.880 5.990 2,255,976 +0.29(+5.08%)
Aug 20, 2021 5.640 5.701 5.581 5.701 214,762 +0.00(+0.01%)
Aug 19, 2021 5.750 5.840 5.600 5.700 890,040 -0.21(-3.55%)
Aug 18, 2021 6.070 6.195 5.905 5.910 175,247 -0.15(-2.48%)
Aug 17, 2021 6.080 6.220 6.000 6.060 295,182 -0.09(-1.46%)
Aug 16, 2021 6.260 6.260 6.076 6.150 398,975 -0.18(-2.84%)
Aug 13, 2021 6.590 6.590 6.330 6.330 278,537 -0.24(-3.65%)
Aug 12, 2021 6.610 6.675 6.480 6.570 425,314 -0.08(-1.15%)
Aug 11, 2021 6.580 6.650 6.462 6.646 197,976 +0.01(+0.10%)
Aug 10, 2021 6.470 6.680 6.440 6.640 179,012 +0.23(+3.59%)
Aug 09, 2021 6.460 6.500 6.320 6.410 259,196 -0.15(-2.29%)
Aug 06, 2021 6.540 6.647 6.484 6.560 143,918 +0.11(+1.71%)
Aug 05, 2021 6.370 6.598 6.360 6.450 227,242 +0.12(+1.90%)
Aug 04, 2021 6.650 6.659 6.320 6.330 446,469 -0.42(-6.22%)
Aug 03, 2021 6.610 6.790 6.450 6.750 629,204 +0.12(+1.81%)
Aug 02, 2021 6.780 7.060 6.590 6.630 1,182,657 -0.13(-1.92%)
Jul 30, 2021 6.830 6.830 6.680 6.760 317,528 -0.12(-1.74%)
Jul 29, 2021 6.980 7.000 6.759 6.880 1,348,160 +0.01(+0.15%)
Jul 28, 2021 6.770 6.951 6.660 6.870 945,615 +0.16(+2.38%)
Jul 27, 2021 6.920 6.920 6.630 6.710 187,197 -0.29(-4.14%)
Jul 26, 2021 6.755 7.060 6.755 7.000 462,834 +0.29(+4.32%)
Jul 23, 2021 6.840 6.920 6.610 6.710 836,771 -0.13(-1.90%)
Jul 22, 2021 7.010 7.010 6.730 6.840 409,472 -0.16(-2.29%)
Jul 21, 2021 6.780 7.090 6.767 7.000 484,016 +0.35(+5.26%)
Jul 20, 2021 6.490 6.729 6.430 6.650 433,980 +0.18(+2.78%)
Jul 19, 2021 6.430 6.670 6.372 6.470 1,006,177 -0.33(-4.85%)
Jul 16, 2021 7.160 7.205 6.780 6.800 1,422,976 -0.28(-3.95%)
Jul 15, 2021 7.170 7.310 7.045 7.080 1,383,141 -0.19(-2.61%)
Jul 14, 2021 7.670 7.800 7.250 7.270 757,475 -0.36(-4.72%)
Jul 13, 2021 7.730 7.780 7.590 7.630 197,757 -0.12(-1.55%)
Jul 12, 2021 7.740 7.810 7.577 7.750 452,317 -0.06(-0.77%)
Jul 09, 2021 7.680 7.830 7.590 7.810 664,872 +0.26(+3.44%)
Jul 08, 2021 7.280 7.650 7.240 7.550 826,870 +0.05(+0.67%)
Jul 07, 2021 7.680 7.810 7.370 7.500 1,397,843 -0.20(-2.60%)
Jul 06, 2021 8.070 8.080 7.600 7.700 1,683,951 -0.35(-4.35%)
Jul 02, 2021 8.230 8.230 8.040 8.050 832,119 -0.19(-2.31%)
Jul 01, 2021 8.230 8.350 8.155 8.240 1,269,701 +0.21(+2.62%)
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%)
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.