Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

54.79 +0.26 (+0.48%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.37 54.37 53.02 53.53 6,936 -1.26(-2.30%)
Nov 29, 2018 54.98 55.07 54.19 54.79 2,569 +0.14(+0.26%)
Nov 28, 2018 53.76 54.71 53.30 54.65 16,672 +0.47(+0.86%)
Nov 27, 2018 54.84 55.07 54.14 54.19 38,102 -0.42(-0.77%)
Nov 26, 2018 54.70 55.59 54.47 54.61 3,410 +0.42(+0.78%)
Nov 23, 2018 54.42 55.17 54.00 54.19 2,076 -2.20(-3.89%)
Nov 21, 2018 56.38 56.38 56.38 0 +1.12(+2.03%)
Nov 20, 2018 56.20 57.69 54.79 55.26 8,846 -2.90(-4.98%)
Nov 19, 2018 58.39 58.67 57.60 58.16 1,825 -0.75(-1.27%)
Nov 16, 2018 57.78 59.14 57.69 58.90 1,006 +0.51(+0.88%)
Nov 15, 2018 57.46 58.58 57.27 58.39 2,501 +0.84(+1.46%)
Nov 14, 2018 57.69 58.67 57.08 57.55 5,581 +0.37(+0.65%)
Nov 13, 2018 58.95 58.95 56.89 57.18 3,918 -1.79(-3.03%)
Nov 12, 2018 62.83 62.83 58.96 58.96 592 -2.93(-4.74%)
Nov 09, 2018 61.85 61.99 60.21 61.89 4,067 -1.03(-1.63%)
Nov 08, 2018 64.14 64.65 62.78 62.92 6,851 -2.15(-3.30%)
Nov 07, 2018 64.93 68.23 64.09 65.07 3,220 +2.20(+3.49%)
Nov 06, 2018 63.25 63.69 62.83 62.88 2,935 -0.51(-0.81%)
Nov 05, 2018 62.08 63.58 62.08 63.39 4,165 +1.82(+2.96%)
Nov 02, 2018 62.59 62.59 61.57 61.57 1,070 -0.33(-0.53%)
Nov 01, 2018 61.52 62.73 61.29 61.89 24,074 +0.65(+1.07%)
Oct 31, 2018 61.33 62.84 61.24 61.24 1,749 +0.28(+0.46%)
Oct 30, 2018 58.62 61.04 58.62 60.96 1,661 +1.59(+2.68%)
Oct 29, 2018 62.50 62.50 59.02 59.37 5,033 -2.85(-4.58%)
Oct 26, 2018 61.29 63.06 60.49 62.22 8,819 -0.10(-0.16%)
Oct 25, 2018 62.31 62.95 61.57 62.32 6,627 +1.13(+1.84%)
Oct 24, 2018 65.20 65.20 61.19 61.19 4,359 -4.34(-6.63%)
Oct 23, 2018 66.85 66.85 64.74 65.54 3,602 -3.15(-4.58%)
Oct 22, 2018 68.98 68.98 67.88 68.69 1,863 -0.31(-0.45%)
Oct 19, 2018 70.44 70.63 68.76 68.99 2,611 -1.26(-1.80%)
Oct 18, 2018 70.12 70.86 69.63 70.26 3,216 -1.82(-2.53%)
Oct 17, 2018 73.34 73.34 71.56 72.08 6,266 -1.68(-2.28%)
Oct 16, 2018 72.17 73.76 72.17 73.76 5,257 +1.26(+1.74%)
Oct 15, 2018 72.40 72.50 71.52 72.50 564 +0.42(+0.58%)
Oct 12, 2018 72.22 72.66 70.74 72.08 2,547 +1.07(+1.51%)
Oct 11, 2018 72.73 73.27 71.00 71.00 11,453 -2.32(-3.17%)
Oct 10, 2018 77.03 77.03 73.31 73.32 6,782 -3.70(-4.81%)
Oct 09, 2018 75.67 78.01 75.67 77.03 4,181 +1.21(+1.60%)
Oct 08, 2018 74.83 76.00 74.49 75.81 5,541 +0.09(+0.12%)
Oct 05, 2018 76.14 76.23 74.79 75.72 2,675 +0.09(+0.12%)
Oct 04, 2018 77.17 77.61 75.45 75.63 3,548 -1.73(-2.23%)
Oct 03, 2018 74.93 77.40 74.93 77.36 6,408 +2.43(+3.24%)
Oct 02, 2018 75.25 75.77 74.51 74.93 2,072 -0.79(-1.05%)
Oct 01, 2018 75.91 76.30 75.67 75.72 2,654 +0.19(+0.25%)
Sep 28, 2018 75.16 76.37 75.16 75.53 6,807 +0.47(+0.62%)
Sep 27, 2018 75.16 75.54 74.54 75.07 2,480 +0.47(+0.63%)
Sep 26, 2018 75.95 75.95 74.60 74.60 2,140 -1.87(-2.44%)
Sep 25, 2018 76.61 77.16 76.24 76.47 5,106 +0.47(+0.61%)
Sep 24, 2018 75.67 77.08 75.67 76.00 1,779 +0.51(+0.67%)
Sep 21, 2018 74.75 75.54 74.75 75.49 2,164 +0.98(+1.31%)
Sep 20, 2018 74.46 75.01 74.42 74.51 3,895 -0.02(-0.02%)
Sep 19, 2018 73.44 75.12 73.44 74.53 1,878 +0.81(+1.10%)
Sep 18, 2018 73.16 74.05 73.16 73.72 10,736 +0.82(+1.12%)
Sep 17, 2018 73.44 73.44 72.90 72.90 946 -0.26(-0.35%)
Sep 14, 2018 72.37 73.77 72.37 73.16 3,493 +0.47(+0.64%)
Sep 13, 2018 73.63 73.72 72.46 72.69 2,654 -1.49(-2.01%)
Sep 12, 2018 74.28 74.42 73.26 74.19 2,606 +0.93(+1.27%)
Sep 11, 2018 72.36 73.37 72.09 73.25 3,949 +1.26(+1.75%)
Sep 10, 2018 72.51 72.74 71.99 71.99 1,985 +0.28(+0.39%)
Sep 07, 2018 71.34 72.13 70.92 71.71 7,051 -0.42(-0.58%)
Sep 06, 2018 73.53 74.09 72.13 72.13 2,874 -2.29(-3.07%)
Sep 05, 2018 74.61 74.61 73.85 74.42 4,431 -0.72(-0.95%)
Sep 04, 2018 76.25 76.25 74.79 75.14 2,965 -1.15(-1.51%)
Aug 31, 2018 76.29 76.29 76.29 0 +0.42(+0.55%)
Aug 30, 2018 77.08 77.08 75.00 75.87 7,475 -1.42(-1.84%)
Aug 29, 2018 76.47 77.92 76.05 77.29 7,503 +0.76(+0.99%)
Aug 28, 2018 77.02 77.02 76.01 76.53 2,908 -0.97(-1.25%)
Aug 27, 2018 77.73 78.57 77.22 77.50 9,268 +0.05(+0.06%)
Aug 24, 2018 78.06 78.15 77.17 77.45 5,529 +0.14(+0.18%)
Aug 23, 2018 77.17 77.31 76.99 77.31 3,913 -0.14(-0.18%)
Aug 22, 2018 76.94 77.64 76.66 77.45 10,279 +1.40(+1.84%)
Aug 21, 2018 75.35 76.29 75.35 76.05 1,924 +1.54(+2.07%)
Aug 20, 2018 73.39 75.03 73.39 74.51 11,117 +0.70(+0.95%)
Aug 17, 2018 73.16 73.81 72.27 73.81 4,629 +1.24(+1.71%)
Aug 16, 2018 72.60 72.92 71.98 72.57 2,774 +0.86(+1.20%)
Aug 15, 2018 74.33 74.33 70.88 71.71 12,107 -3.69(-4.89%)
Aug 14, 2018 75.82 76.15 74.65 75.40 3,441 +0.14(+0.19%)
Aug 13, 2018 76.01 76.71 75.03 75.26 16,765 -1.68(-2.18%)
Aug 10, 2018 76.61 77.22 76.57 76.94 29,920 +1.07(+1.41%)
Aug 09, 2018 76.15 76.15 75.12 75.87 5,182 -0.48(-0.63%)
Aug 08, 2018 76.33 76.35 75.82 76.35 46,139 -0.26(-0.34%)
Aug 07, 2018 79.50 79.50 76.61 76.61 54,806 -2.19(-2.78%)
Aug 06, 2018 79.02 79.56 78.80 78.80 2,067 +0.05(+0.06%)
Aug 03, 2018 80.25 80.25 78.71 78.76 5,894 -1.54(-1.91%)
Aug 02, 2018 78.24 80.65 78.24 80.29 1,198 +1.35(+1.71%)
Aug 01, 2018 79.97 80.23 78.11 78.94 2,485 -1.49(-1.86%)
Jul 31, 2018 80.30 80.86 79.13 80.44 1,240 -0.47(-0.58%)
Jul 30, 2018 79.55 80.95 79.55 80.91 1,320 +1.73(+2.19%)
Jul 27, 2018 79.32 80.33 79.12 79.18 2,121 -0.42(-0.53%)
Jul 26, 2018 78.01 80.01 77.66 79.60 2,126 +1.21(+1.55%)
Jul 25, 2018 78.29 78.59 77.59 78.39 1,282 +0.47(+0.60%)
Jul 24, 2018 77.87 79.21 77.87 77.92 7,910 +0.09(+0.12%)
Jul 23, 2018 78.57 78.57 77.36 77.82 2,493 -0.84(-1.07%)
Jul 20, 2018 79.32 79.32 77.82 78.66 18,903 -0.51(-0.65%)
Jul 19, 2018 78.34 79.27 78.34 79.18 1,028 +0.14(+0.18%)
Jul 18, 2018 78.10 79.08 77.18 79.04 1,645 +0.28(+0.36%)
Jul 17, 2018 77.73 78.99 77.73 78.76 5,922 +0.42(+0.54%)
Jul 16, 2018 79.78 79.78 77.37 78.34 7,701 -2.05(-2.55%)
Jul 13, 2018 81.37 81.37 80.34 80.39 2,348 -0.23(-0.29%)
Jul 12, 2018 80.72 79.72 80.62 7,822 -0.09(-0.12%)
Jul 11, 2018 81.88 83.02 80.67 80.72 9,215 -2.22(-2.67%)
Jul 10, 2018 83.75 84.54 82.35 82.93 8,714 +0.54(+0.65%)
Jul 09, 2018 81.28 82.68 81.17 82.40 3,489 +1.91(+2.38%)
Jul 06, 2018 78.76 80.69 78.76 80.48 9,210 +1.12(+1.41%)
Jul 05, 2018 78.85 78.42 79.36 6,266 +0.51(+0.65%)
Jul 03, 2018 78.85 78.85 78.85 0 +1.17(+1.50%)
Jul 02, 2018 78.66 79.08 76.58 77.68 5,012 -1.52(-1.91%)
Jun 29, 2018 80.15 80.25 78.99 79.20 10,660 -0.30(-0.38%)
Jun 28, 2018 80.90 80.90 79.13 79.50 4,591 -0.79(-0.99%)
Jun 27, 2018 80.62 82.40 80.30 80.30 14,800 +0.84(+1.06%)
Jun 26, 2018 77.96 79.68 77.50 79.46 4,459 +1.59(+2.04%)
Jun 25, 2018 80.44 80.44 77.48 77.87 5,630 -1.68(-2.11%)
Jun 22, 2018 78.52 80.11 78.52 79.55 37,607 +3.51(+4.61%)
Jun 21, 2018 78.43 78.43 76.00 76.04 3,549 -2.95(-3.73%)
Jun 20, 2018 78.04 79.08 77.61 78.99 4,414 +1.26(+1.62%)
Jun 19, 2018 76.52 78.01 76.52 77.73 7,450 +0.19(+0.24%)
Jun 18, 2018 75.49 78.06 75.49 77.55 11,760 +2.29(+3.04%)
Jun 15, 2018 77.12 74.75 75.26 15,146 -1.87(-2.42%)
Jun 14, 2018 78.52 78.52 77.12 77.12 38,073 -1.07(-1.37%)
Jun 13, 2018 77.92 78.66 77.73 78.20 9,568 -0.33(-0.42%)
Jun 12, 2018 78.87 80.11 78.20 78.52 5,426 -0.28(-0.36%)
Jun 11, 2018 78.94 79.60 78.63 78.80 9,646 -0.12(-0.15%)
Jun 08, 2018 80.02 80.02 78.24 78.92 4,181 -1.89(-2.34%)
Jun 07, 2018 79.50 81.00 79.50 80.81 7,250 +2.05(+2.61%)
Jun 06, 2018 78.80 79.63 78.15 78.76 11,891 -0.05(-0.06%)
Jun 05, 2018 77.87 79.15 77.73 78.80 16,463 +0.23(+0.30%)
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.