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

9.370 -0.250 (-2.60%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.591 9.968 9.481 9.829 123,367 +0.07(+0.71%)
Aug 30, 2022 10.28 10.28 9.680 9.759 173,146 -0.67(-6.39%)
Aug 29, 2022 10.17 10.52 10.15 10.43 230,573 +0.17(+1.65%)
Aug 26, 2022 10.48 10.55 10.20 10.26 368,158 -0.26(-2.46%)
Aug 25, 2022 10.48 10.53 10.36 10.51 227,374 +0.13(+1.24%)
Aug 24, 2022 10.21 10.41 10.16 10.39 306,429 +0.19(+1.85%)
Aug 23, 2022 10.05 10.42 10.05 10.20 235,151 +0.35(+3.53%)
Aug 22, 2022 9.730 9.889 9.511 9.849 207,914 +0.02(+0.20%)
Aug 19, 2022 9.938 9.988 9.809 9.829 89,264 -0.25(-2.47%)
Aug 18, 2022 9.730 10.09 9.730 10.08 209,867 +0.47(+4.86%)
Aug 17, 2022 9.412 9.655 9.412 9.610 128,248 +0.14(+1.47%)
Aug 16, 2022 9.690 9.750 9.355 9.471 163,605 -0.10(-1.04%)
Aug 15, 2022 9.491 9.581 9.193 9.571 229,959 -0.34(-3.46%)
Aug 12, 2022 9.750 9.923 9.640 9.914 367,876 +0.12(+1.27%)
Aug 11, 2022 9.571 9.849 9.571 9.789 182,622 +0.43(+4.56%)
Aug 10, 2022 9.302 9.392 9.014 9.362 129,766 +0.14(+1.51%)
Aug 09, 2022 9.193 9.402 9.120 9.223 129,484 +0.17(+1.87%)
Aug 08, 2022 9.064 9.178 8.971 9.054 222,963 -0.01(-0.11%)
Aug 05, 2022 8.666 9.250 8.666 9.064 126,291 +0.26(+2.93%)
Aug 04, 2022 9.263 9.263 8.805 8.805 304,819 -0.51(-5.44%)
Aug 03, 2022 9.789 9.789 9.253 9.312 278,601 -0.37(-3.80%)
Aug 02, 2022 9.630 9.839 9.572 9.680 194,429 +0.05(+0.52%)
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.