Indicators

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

54.01 +0.77 (+1.45%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.15	16.24	15.66	16.10	8,327	-0.14(-0.87%)
May 28, 2020	16.66	16.99	16.19	16.24	18,272	-0.42(-2.54%)
May 27, 2020	16.43	16.66	15.77	16.66	10,019	+0.33(+2.02%)
May 26, 2020	15.68	16.33	15.58	16.33	22,298	+1.13(+7.43%)
May 22, 2020	15.06	15.21	14.83	15.21	10,345	-0.09(-0.62%)
May 21, 2020	15.25	15.49	14.92	15.30	18,327	+0.00(+0.00%)
May 20, 2020	15.11	15.49	14.97	15.30	19,998	+0.66(+4.50%)
May 19, 2020	15.21	15.21	14.59	14.64	5,772	-0.42(-2.81%)
May 18, 2020	14.22	15.06	14.22	15.06	16,336	+1.51(+11.11%)
May 15, 2020	13.13	13.60	13.13	13.56	11,811	+0.24(+1.77%)
May 14, 2020	13.23	13.51	12.71	13.32	6,124	-0.33(-2.41%)
May 13, 2020	14.83	14.83	13.27	13.65	20,687	-1.18(-7.94%)
May 12, 2020	14.97	15.02	14.69	14.83	10,590	-0.05(-0.32%)
May 11, 2020	15.11	15.20	14.69	14.88	16,389	-0.24(-1.56%)
May 08, 2020	14.36	15.16	14.36	15.11	12,979	+0.99(+7.00%)
May 07, 2020	14.22	14.36	13.86	14.12	26,496	+0.19(+1.35%)
May 06, 2020	14.73	14.83	13.79	13.93	27,924	-0.75(-5.13%)
May 05, 2020	15.25	15.54	14.40	14.69	28,648	-0.14(-0.95%)
May 04, 2020	13.89	14.88	13.65	14.83	12,119	+0.52(+3.62%)

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.