Indicators

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

54.34 -1.10 (-1.98%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.