Skip to main content

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

49.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.73 32.79 33.28 91,242 -0.45(-1.34%)
Oct 28, 2021 33.48 33.90 33.20 33.73 72,350 +0.20(+0.61%)
Oct 27, 2021 34.71 35.20 33.36 33.52 139,192 -1.68(-4.78%)
Oct 26, 2021 35.37 35.21 64,696 -0.04(-0.11%)
Oct 25, 2021 34.67 35.60 34.67 35.24 80,609 +1.07(+3.12%)
Oct 22, 2021 33.85 34.18 33.28 34.18 56,469 +0.61(+1.83%)
Oct 21, 2021 34.26 34.34 33.20 33.56 66,428 -0.78(-2.27%)
Oct 20, 2021 33.48 34.34 33.12 34.34 87,855 +0.53(+1.58%)
Oct 19, 2021 33.89 34.02 33.15 33.81 85,085 +0.04(+0.12%)
Oct 18, 2021 33.93 34.79 33.44 33.77 96,306 +0.25(+0.73%)
Oct 15, 2021 34.22 34.52 33.52 33.52 82,545 -0.08(-0.24%)
Oct 14, 2021 33.73 34.02 33.32 33.61 84,527 +0.45(+1.36%)
Oct 13, 2021 32.99 33.26 32.05 33.15 70,189 -0.04(-0.12%)
Oct 12, 2021 33.28 33.73 32.83 33.20 40,344 -0.20(-0.61%)
Oct 11, 2021 34.14 34.63 33.40 33.40 74,599 -0.04(-0.12%)
Oct 08, 2021 33.32 34.02 33.24 33.44 138,634 +0.53(+1.62%)
Oct 07, 2021 31.76 33.15 31.72 32.91 104,290 +1.19(+3.75%)
Oct 06, 2021 32.54 32.58 31.11 31.72 102,135 -1.56(-4.68%)
Oct 05, 2021 33.61 33.97 32.42 33.28 172,964 +0.29(+0.87%)
Oct 04, 2021 32.70 33.33 32.40 32.99 93,853 +0.98(+3.07%)
Oct 01, 2021 31.27 32.25 31.11 32.01 194,960 +0.78(+2.49%)
Sep 30, 2021 31.19 31.56 30.46 31.23 64,951 +0.04(+0.13%)
Sep 29, 2021 31.19 31.31 30.41 31.19 55,338 -0.04(-0.13%)
Sep 28, 2021 32.13 32.34 31.19 31.23 144,184 -0.41(-1.30%)
Sep 27, 2021 29.92 31.82 29.92 31.64 148,784 +2.30(+7.82%)
Sep 24, 2021 29.06 29.63 28.94 29.34 41,024 +0.08(+0.28%)
Sep 23, 2021 28.24 29.38 28.03 29.26 59,421 +1.27(+4.54%)
Sep 22, 2021 27.75 28.48 27.75 27.99 35,763 +0.70(+2.55%)
Sep 21, 2021 27.87 27.87 26.60 27.29 47,377 -0.06(-0.23%)
Sep 20, 2021 27.17 27.66 26.76 27.36 117,386 -0.70(-2.48%)
Sep 17, 2021 28.34 28.74 27.87 28.05 26,783 -0.45(-1.57%)
Sep 16, 2021 28.78 28.78 28.05 28.50 33,789 -0.41(-1.41%)
Sep 15, 2021 28.05 29.11 28.05 28.91 96,165 +1.42(+5.18%)
Sep 14, 2021 28.58 28.70 27.28 27.48 48,120 -0.81(-2.87%)
Sep 13, 2021 27.56 28.46 27.56 28.30 136,413 +1.18(+4.35%)
Sep 10, 2021 27.44 27.76 27.04 27.12 24,177 -0.06(-0.21%)
Sep 09, 2021 26.75 27.56 26.47 27.17 39,807 +0.32(+1.19%)
Sep 08, 2021 27.61 27.97 26.83 26.85 112,740 -0.47(-1.71%)
Sep 07, 2021 27.12 27.85 27.04 27.32 43,803 +0.08(+0.30%)
Sep 03, 2021 27.50 27.58 27.00 27.24 41,720 -0.12(-0.45%)
Sep 02, 2021 26.95 27.93 26.95 27.36 85,234 +0.77(+2.91%)
Sep 01, 2021 26.34 26.70 26.10 26.59 41,288 +0.12(+0.45%)
Aug 31, 2021 26.06 26.75 25.94 26.47 27,093 +0.21(+0.79%)
Aug 30, 2021 27.20 27.32 26.22 26.26 83,728 -0.69(-2.56%)
Aug 27, 2021 25.45 27.20 25.45 26.95 208,486 +1.83(+7.28%)
Aug 26, 2021 25.41 25.61 24.96 25.13 79,560 -0.45(-1.75%)
Aug 25, 2021 25.17 25.94 24.92 25.57 31,039 +0.45(+1.78%)
Aug 24, 2021 24.80 25.28 24.68 25.13 51,512 +0.77(+3.17%)
Aug 23, 2021 23.91 24.54 23.91 24.35 554,895 +1.18(+5.08%)
Aug 20, 2021 22.93 23.18 22.69 23.18 52,824 +0.00(+0.01%)
Aug 19, 2021 23.38 23.74 22.77 23.17 218,920 -0.85(-3.55%)
Aug 18, 2021 24.68 25.19 24.01 24.03 43,104 -0.61(-2.48%)
Aug 17, 2021 24.72 25.29 24.39 24.64 72,605 -0.37(-1.46%)
Aug 16, 2021 25.45 25.45 24.70 25.00 98,134 -0.73(-2.84%)
Aug 13, 2021 26.79 26.79 25.74 25.74 68,510 -0.98(-3.65%)
Aug 12, 2021 26.87 27.14 26.34 26.71 104,613 -0.31(-1.15%)
Aug 11, 2021 26.75 27.04 26.27 27.02 48,695 +0.03(+0.10%)
Aug 10, 2021 26.30 27.16 26.18 27.00 44,031 +0.94(+3.59%)
Aug 09, 2021 26.26 26.43 25.69 26.06 63,753 -0.61(-2.29%)
Aug 06, 2021 26.59 27.03 26.36 26.67 35,399 +0.45(+1.71%)
Aug 05, 2021 25.90 26.82 25.86 26.22 55,894 +0.49(+1.90%)
Aug 04, 2021 27.04 27.07 25.69 25.74 109,816 -1.71(-6.22%)
Aug 03, 2021 26.87 27.61 26.22 27.44 154,763 +0.49(+1.81%)
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.