Indicators

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

50.46 -1.26 (-2.44%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.57	48.43	46.57	47.57	43,549	+2.01(+4.41%)
Jul 28, 2022	46.04	46.28	44.27	45.56	23,764	+0.05(+0.11%)
Jul 27, 2022	43.26	45.66	43.22	45.51	23,243	+2.73(+6.38%)
Jul 26, 2022	43.79	43.93	42.40	42.79	30,897	-0.29(-0.67%)
Jul 25, 2022	41.02	43.07	40.81	43.07	32,868	+2.68(+6.64%)
Jul 22, 2022	41.02	41.83	40.20	40.39	27,278	-0.62(-1.52%)
Jul 21, 2022	41.64	41.64	39.82	41.02	139,239	-2.11(-4.88%)
Jul 20, 2022	41.88	43.17	41.35	43.12	61,821	+0.86(+2.04%)
Jul 19, 2022	40.78	42.36	40.78	42.26	23,166	+1.58(+3.88%)
Jul 18, 2022	40.11	41.25	40.11	40.68	50,286	+1.77(+4.55%)
Jul 15, 2022	39.15	39.15	38.00	38.91	55,833	+0.81(+2.14%)
Jul 14, 2022	37.47	38.14	36.49	38.10	146,028	-0.67(-1.73%)
Jul 13, 2022	38.29	39.53	38.29	38.77	22,226	+0.00(+0.00%)
Jul 12, 2022	38.62	39.15	37.90	38.77	125,723	-1.17(-2.94%)
Jul 11, 2022	39.96	40.35	39.20	39.94	41,605	-0.79(-1.94%)
Jul 08, 2022	41.06	41.16	39.82	40.73	40,921	+0.24(+0.59%)
Jul 07, 2022	39.20	40.85	39.20	40.49	63,319	+2.54(+6.68%)
Jul 06, 2022	38.29	39.02	36.47	37.95	145,225	-0.81(-2.10%)
Jul 05, 2022	40.73	40.87	37.83	38.77	129,123	-3.11(-7.43%)

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.