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

4.278 USD -0.042 (-0.96%)
Official Closing Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 4.290 4.300 4.160 4.278 117,840 -0.04(-0.96%)
Nov 24, 2020 4.290 4.390 4.230 4.320 247,368 +0.20(+4.85%)
Nov 23, 2020 3.850 4.120 3.850 4.120 269,188 +0.35(+9.28%)
Nov 20, 2020 3.840 3.840 3.740 3.770 123,400 -0.07(-1.82%)
Nov 19, 2020 3.730 3.844 3.690 3.840 238,567 +0.07(+1.82%)
Nov 18, 2020 3.870 3.980 3.760 3.771 161,260 -0.02(-0.65%)
Nov 17, 2020 3.670 3.820 3.656 3.796 106,530 +0.10(+2.59%)
Nov 16, 2020 3.720 3.750 3.599 3.700 218,113 +0.17(+4.82%)
Nov 13, 2020 3.370 3.550 3.370 3.530 33,400 +0.17(+4.93%)
Nov 12, 2020 3.480 3.510 3.345 3.364 169,276 -0.15(-4.38%)
Nov 11, 2020 3.580 3.590 3.480 3.518 48,358 -0.02(-0.62%)
Nov 10, 2020 3.460 3.540 3.430 3.540 49,244 +0.12(+3.51%)
Nov 09, 2020 3.300 3.500 3.210 3.420 114,342 +0.43(+14.38%)
Nov 06, 2020 3.120 3.120 2.990 2.990 66,100 -0.09(-2.83%)
Nov 05, 2020 3.040 3.127 3.020 3.077 25,557 +0.04(+1.39%)
Nov 04, 2020 3.020 3.070 2.990 3.035 17,801 -0.06(-1.94%)
Nov 03, 2020 3.210 3.250 3.090 3.095 56,751 -0.01(-0.32%)
Nov 02, 2020 3.070 3.130 2.931 3.105 63,499 +0.08(+2.48%)
Oct 30, 2020 3.000 3.030 2.945 3.030 56,600 -0.01(-0.33%)
Oct 29, 2020 2.960 3.040 2.911 3.040 29,931 +0.04(+1.33%)
Oct 28, 2020 3.050 3.105 2.995 3.000 28,525 -0.19(-5.81%)
Oct 27, 2020 3.230 3.230 3.160 3.185 29,761 -0.02(-0.78%)
Oct 26, 2020 3.360 3.360 3.175 3.210 81,384 -0.15(-4.46%)
Oct 23, 2020 3.395 3.400 3.335 3.360 76,500 -0.02(-0.59%)
Oct 22, 2020 3.250 3.380 3.220 3.380 18,484 +0.17(+5.13%)
Oct 21, 2020 3.250 3.280 3.190 3.215 105,147 -0.04(-1.08%)
Oct 20, 2020 3.210 3.262 3.200 3.250 74,820 +0.08(+2.69%)
Oct 19, 2020 3.180 3.240 3.151 3.165 33,421 -0.00(-0.03%)
Oct 16, 2020 3.280 3.280 3.166 3.166 38,800 -0.09(-2.73%)
Oct 15, 2020 3.200 3.260 3.130 3.255 19,449 +0.00(+0.15%)
Oct 14, 2020 3.230 3.350 3.230 3.250 13,185 +0.02(+0.78%)
Oct 13, 2020 3.280 3.300 3.225 3.225 22,210 -0.10(-3.15%)
Oct 12, 2020 3.300 3.330 3.280 3.330 55,287 +0.01(+0.43%)
Oct 09, 2020 3.370 3.380 3.295 3.316 36,000 -0.02(-0.56%)
Oct 08, 2020 3.270 3.350 3.245 3.334 19,973 +0.08(+2.59%)
Oct 07, 2020 3.143 3.250 3.143 3.250 2,974 +0.13(+4.17%)
Oct 06, 2020 3.200 3.230 3.090 3.120 57,764 +0.00(+0.00%)
Oct 05, 2020 3.000 3.129 3.000 3.120 124,106 +0.08(+2.63%)
Oct 02, 2020 2.820 3.050 2.820 3.040 13,200 +0.12(+4.11%)
Oct 01, 2020 3.030 3.030 2.900 2.920 46,526 -0.11(-3.63%)
Sep 30, 2020 3.060 3.090 3.000 3.030 5,694 +0.00(+0.00%)
Sep 29, 2020 3.040 3.100 2.940 3.030 11,936 -0.03(-0.98%)
Sep 28, 2020 3.010 3.091 2.985 3.060 28,369 +0.11(+3.73%)
Sep 25, 2020 2.960 2.970 2.910 2.950 44,700 -0.04(-1.34%)
Sep 24, 2020 2.990 3.010 2.900 2.990 68,832 +0.00(+0.00%)
Sep 23, 2020 3.140 3.166 2.980 2.990 35,734 -0.15(-4.78%)
Sep 22, 2020 3.206 3.206 3.140 3.140 7,653 -0.02(-0.63%)
Sep 21, 2020 3.250 3.250 3.070 3.160 88,780 -0.16(-4.82%)
Sep 18, 2020 3.295 3.360 3.280 3.320 19,300 -0.01(-0.30%)
Sep 17, 2020 3.310 3.330 3.300 3.330 17,019 -0.06(-1.77%)
Sep 16, 2020 3.260 3.420 3.240 3.390 35,134 +0.16(+4.95%)
Sep 15, 2020 3.230 3.260 3.190 3.230 49,541 +0.05(+1.57%)
Sep 14, 2020 3.120 3.200 3.080 3.180 121,673 +0.09(+2.91%)
Sep 11, 2020 3.130 3.150 3.060 3.090 117,800 -0.05(-1.59%)
Sep 10, 2020 3.330 3.330 3.120 3.140 107,924 -0.19(-5.71%)
Sep 09, 2020 3.300 3.350 3.287 3.330 14,345 +0.08(+2.46%)
Sep 08, 2020 3.370 3.380 3.220 3.250 113,812 -0.20(-5.87%)
Sep 04, 2020 3.460 3.467 3.370 3.453 81,200 +0.03(+0.95%)
Sep 03, 2020 3.450 3.490 3.400 3.420 31,272 -0.01(-0.29%)
Sep 02, 2020 3.600 3.600 3.420 3.430 61,978 -0.12(-3.38%)
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.