Skip to main content

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

55.78 +0.68 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.42 34.42 33.66 33.85 72,113 -0.28(-0.83%)
May 27, 2021 33.81 34.28 33.76 34.14 74,586 +0.57(+1.69%)
May 26, 2021 32.38 33.59 32.29 33.57 63,341 +1.19(+3.66%)
May 25, 2021 33.47 33.71 32.34 32.38 282,576 -1.04(-3.12%)
May 24, 2021 33.47 33.57 32.76 33.43 44,250 +0.33(+1.00%)
May 21, 2021 33.09 33.66 33.00 33.09 105,584 +0.47(+1.45%)
May 20, 2021 32.91 32.91 31.96 32.62 87,750 -0.43(-1.29%)
May 19, 2021 32.91 33.24 32.00 33.05 94,835 -0.76(-2.24%)
May 18, 2021 34.42 34.61 33.66 33.81 137,467 -0.52(-1.52%)
May 17, 2021 33.00 34.33 32.62 34.33 121,194 +1.33(+4.02%)
May 14, 2021 31.86 33.12 31.86 33.00 130,174 +1.80(+5.78%)
May 13, 2021 31.48 32.43 30.39 31.20 64,021 -0.85(-2.66%)
May 12, 2021 32.62 33.57 31.81 32.05 133,030 -0.14(-0.44%)
May 11, 2021 30.82 32.48 30.53 32.19 65,981 +0.09(+0.30%)
May 10, 2021 33.52 34.00 32.05 32.10 135,333 -0.90(-2.73%)
May 07, 2021 31.53 33.00 30.91 33.00 182,522 +1.23(+3.88%)
May 06, 2021 31.86 31.86 30.58 31.77 192,763 -0.05(-0.15%)
May 05, 2021 30.77 31.81 30.34 31.81 166,137 +1.42(+4.68%)
May 04, 2021 30.20 30.49 29.44 30.39 118,027 +0.38(+1.26%)
May 03, 2021 29.35 30.08 29.35 30.01 73,265 +1.00(+3.43%)
Apr 30, 2021 29.63 30.05 28.85 29.02 141,647 -1.09(-3.62%)
Apr 29, 2021 30.63 31.10 29.63 30.11 105,788 +0.05(+0.16%)
Apr 28, 2021 28.83 30.25 28.78 30.06 218,476 +1.37(+4.79%)
Apr 27, 2021 28.73 28.97 27.97 28.69 307,027 +0.24(+0.84%)
Apr 26, 2021 27.45 28.64 27.45 28.45 223,542 +0.81(+2.92%)
Apr 23, 2021 27.36 27.97 27.12 27.64 39,904 +0.24(+0.87%)
Apr 22, 2021 27.74 27.88 26.98 27.41 46,107 -0.14(-0.52%)
Apr 21, 2021 26.79 27.64 26.41 27.55 125,812 +0.33(+1.22%)
Apr 20, 2021 28.59 28.69 26.79 27.22 157,707 -1.61(-5.59%)
Apr 19, 2021 28.83 29.35 28.40 28.83 124,975 +0.00(+0.00%)
Apr 16, 2021 29.54 29.63 28.64 28.83 144,747 -0.43(-1.46%)
Apr 15, 2021 30.01 30.01 28.78 29.25 95,473 -0.62(-2.06%)
Apr 14, 2021 28.26 30.49 28.26 29.87 244,557 +1.66(+5.88%)
Apr 13, 2021 28.12 28.28 27.69 28.21 80,458 +0.05(+0.17%)
Apr 12, 2021 28.92 29.44 28.07 28.16 98,806 -0.52(-1.82%)
Apr 09, 2021 29.49 29.64 28.69 28.69 167,526 -0.85(-2.89%)
Apr 08, 2021 30.06 30.11 28.87 29.54 161,977 -0.47(-1.58%)
Apr 07, 2021 30.30 30.44 29.63 30.01 133,702 -0.28(-0.94%)
Apr 06, 2021 30.39 31.39 29.92 30.30 289,410 +0.19(+0.63%)
Apr 05, 2021 31.81 31.81 29.78 30.11 202,070 -1.66(-5.22%)
Apr 01, 2021 30.44 31.77 30.30 31.77 520,400 +1.85(+6.18%)
Mar 31, 2021 29.73 30.30 29.40 29.92 97,800 +0.19(+0.64%)
Mar 30, 2021 29.16 29.97 28.78 29.73 112,263 +0.14(+0.48%)
Mar 29, 2021 30.58 30.69 29.35 29.59 52,157 -1.09(-3.55%)
Mar 26, 2021 30.30 30.82 30.06 30.68 135,741 +1.04(+3.52%)
Mar 25, 2021 27.88 29.63 27.50 29.63 172,296 +0.52(+1.79%)
Mar 24, 2021 29.21 30.06 28.87 29.11 148,344 +0.47(+1.66%)
Mar 23, 2021 29.59 29.73 28.31 28.64 664,084 -1.85(-6.07%)
Mar 22, 2021 31.15 31.39 30.01 30.49 488,178 -0.93(-2.97%)
Mar 19, 2021 29.90 31.61 29.76 31.42 258,862 +1.42(+4.74%)
Mar 18, 2021 32.61 32.61 29.76 30.00 866,985 -2.75(-8.39%)
Mar 17, 2021 32.27 33.12 31.99 32.75 248,171 -0.24(-0.72%)
Mar 16, 2021 33.93 33.93 32.61 32.98 219,058 -1.42(-4.13%)
Mar 15, 2021 34.74 34.74 33.74 34.41 395,169 -0.28(-0.82%)
Mar 12, 2021 35.12 35.31 34.36 34.69 163,466 -0.71(-2.01%)
Mar 11, 2021 35.07 35.50 34.45 35.40 556,290 +0.71(+2.05%)
Mar 10, 2021 33.13 34.74 32.94 34.69 298,494 +1.71(+5.17%)
Mar 09, 2021 33.84 34.12 32.80 32.98 180,941 -0.85(-2.52%)
Mar 08, 2021 34.50 35.12 32.98 33.84 619,665 -0.05(-0.14%)
Mar 05, 2021 33.17 33.89 31.52 33.89 615,398 +2.09(+6.56%)
Mar 04, 2021 31.47 32.56 30.71 31.80 232,151 +0.71(+2.29%)
Mar 03, 2021 31.23 31.94 30.95 31.09 149,170 +0.33(+1.08%)
Mar 02, 2021 31.71 31.94 30.62 30.76 137,971 -0.90(-2.84%)
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.