Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.89 +0.14 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.456 8.770 8.339 8.574 6,080 +0.27(+3.30%)
Mar 30, 2020 8.535 8.535 7.948 8.300 32,230 -0.35(-4.07%)
Mar 27, 2020 8.691 8.905 8.417 8.652 23,371 -0.31(-3.49%)
Mar 26, 2020 9.396 9.592 8.809 8.965 47,539 -0.43(-4.58%)
Mar 25, 2020 9.709 9.788 8.801 9.396 64,335 +0.27(+3.00%)
Mar 24, 2020 9.318 9.396 8.770 9.122 16,683 +0.35(+4.02%)
Mar 23, 2020 8.809 9.161 8.598 8.770 7,416 +0.20(+2.28%)
Mar 20, 2020 9.447 9.636 8.536 8.574 29,442 -0.23(-2.59%)
Mar 19, 2020 8.346 8.802 8.119 8.802 21,837 +0.61(+7.41%)
Mar 18, 2020 8.726 8.915 8.043 8.195 46,528 -1.18(-12.55%)
Mar 17, 2020 9.295 9.484 8.992 9.371 34,548 -0.20(-2.07%)
Mar 16, 2020 9.864 10.09 8.816 9.569 30,301 -0.14(-1.48%)
Mar 13, 2020 9.067 9.978 8.403 9.712 24,540 +1.56(+19.07%)
Mar 12, 2020 8.384 9.257 8.005 8.157 73,057 -0.83(-9.28%)
Mar 11, 2020 9.750 9.902 8.839 8.991 14,868 -0.87(-8.85%)
Mar 10, 2020 11.00 11.02 9.176 9.864 27,593 +0.23(+2.36%)
Mar 09, 2020 12.29 12.52 9.636 9.636 84,005 -4.36(-31.17%)
Mar 06, 2020 15.25 15.29 13.92 14.00 34,029 -1.90(-11.93%)
Mar 05, 2020 16.81 16.81 15.63 15.90 12,497 -1.10(-6.47%)
Mar 04, 2020 17.15 17.22 16.51 17.00 7,649 -0.08(-0.44%)
Mar 03, 2020 18.02 18.02 16.59 17.07 67,421 -0.61(-3.43%)
Mar 02, 2020 18.10 18.10 16.94 17.68 14,891 -0.08(-0.43%)
Feb 28, 2020 16.58 17.75 16.12 17.75 21,957 +0.83(+4.93%)
Feb 27, 2020 17.30 17.70 16.31 16.92 83,418 -1.10(-6.11%)
Feb 26, 2020 18.55 18.93 17.83 18.02 14,699 -0.46(-2.46%)
Feb 25, 2020 19.73 19.81 18.40 18.48 14,295 -1.10(-5.62%)
Feb 24, 2020 20.41 20.41 19.42 19.58 18,633 -1.42(-6.77%)
Feb 21, 2020 21.43 21.43 20.83 21.00 9,093 -1.01(-4.57%)
Feb 20, 2020 22.16 22.27 21.88 22.00 5,943 +0.10(+0.47%)
Feb 19, 2020 21.36 21.95 21.36 21.90 6,587 +0.62(+2.90%)
Feb 18, 2020 21.32 21.32 20.87 21.28 6,654 -0.15(-0.71%)
Feb 14, 2020 21.81 21.84 21.25 21.43 2,635 +0.00(+0.00%)
Feb 13, 2020 21.36 21.85 21.28 21.43 9,665 -0.19(-0.88%)
Feb 12, 2020 21.89 22.23 21.38 21.62 9,460 +0.38(+1.79%)
Feb 11, 2020 21.55 21.58 21.21 21.25 7,322 +0.27(+1.27%)
Feb 10, 2020 21.62 21.62 20.93 20.98 22,743 -0.72(-3.32%)
Feb 07, 2020 22.16 22.16 21.47 21.70 7,169 -0.72(-3.21%)
Feb 06, 2020 22.91 22.91 22.38 22.42 1,579 -0.49(-2.15%)
Feb 05, 2020 22.00 22.95 22.00 22.91 13,694 +1.06(+4.86%)
Feb 04, 2020 22.19 22.23 21.72 21.85 4,644 +0.23(+1.05%)
Feb 03, 2020 21.93 22.12 21.55 21.62 7,265 -0.19(-0.87%)
Jan 31, 2020 22.16 22.16 21.43 21.81 10,411 -0.72(-3.20%)
Jan 30, 2020 22.08 22.54 21.70 22.54 7,926 +0.15(+0.68%)
Jan 29, 2020 22.72 22.72 22.16 22.38 10,687 +0.04(+0.17%)
Jan 28, 2020 22.16 22.57 22.04 22.35 9,333 +0.30(+1.38%)
Jan 27, 2020 22.08 22.38 21.97 22.04 11,265 -0.76(-3.33%)
Jan 24, 2020 23.33 23.37 22.38 22.80 29,495 -0.76(-3.22%)
Jan 23, 2020 23.71 23.71 22.99 23.56 15,802 -0.30(-1.27%)
Jan 22, 2020 24.32 24.32 23.82 23.86 20,885 -0.64(-2.63%)
Jan 21, 2020 25.42 25.42 24.51 24.51 25,237 -1.21(-4.72%)
Jan 17, 2020 26.29 26.37 25.42 25.72 21,693 -0.15(-0.59%)
Jan 16, 2020 26.40 26.63 25.87 25.87 11,621 -0.06(-0.22%)
Jan 15, 2020 26.44 26.45 25.85 25.93 6,245 -0.55(-2.08%)
Jan 14, 2020 26.56 26.75 26.21 26.48 5,776 -0.11(-0.43%)
Jan 13, 2020 26.75 26.75 26.14 26.59 14,255 -0.11(-0.43%)
Jan 10, 2020 27.24 27.28 26.71 26.71 6,853 -0.61(-2.22%)
Jan 09, 2020 27.35 27.39 26.68 27.32 6,651 -0.23(-0.82%)
Jan 08, 2020 28.95 28.95 27.36 27.54 13,405 -1.35(-4.67%)
Jan 07, 2020 29.40 29.40 28.45 28.89 11,307 -0.55(-1.87%)
Jan 06, 2020 29.40 29.60 28.80 29.44 228,480 +0.49(+1.70%)
Jan 03, 2020 29.17 29.29 28.49 28.95 9,199 +0.95(+3.39%)
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.