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

7.740 USD +0.260 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.