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 (%)
Nov 29, 2019 29.16 29.16 28.60 28.69 1,177 -0.72(-2.46%)
Nov 27, 2019 28.92 29.53 28.92 29.41 20,160 +0.44(+1.53%)
Nov 26, 2019 30.00 30.00 28.74 28.97 3,295 -0.75(-2.52%)
Nov 25, 2019 28.74 29.84 28.70 29.72 2,725 +0.89(+3.08%)
Nov 22, 2019 28.97 29.16 28.52 28.83 44,623 +0.14(+0.49%)
Nov 21, 2019 28.18 28.83 28.08 28.69 138,482 +0.45(+1.59%)
Nov 20, 2019 28.27 28.97 27.80 28.24 13,179 -0.08(-0.27%)
Nov 19, 2019 28.97 28.97 28.25 28.32 7,388 -0.84(-2.90%)
Nov 18, 2019 29.90 29.90 29.01 29.16 6,201 -1.02(-3.39%)
Nov 15, 2019 30.14 30.37 29.81 30.18 727 +0.56(+1.89%)
Nov 14, 2019 30.60 30.60 29.58 29.62 2,608 -0.61(-2.01%)
Nov 13, 2019 30.51 30.84 30.18 30.23 1,005 -0.75(-2.41%)
Nov 12, 2019 31.35 31.65 30.83 30.98 11,054 -0.23(-0.75%)
Nov 11, 2019 31.17 31.40 30.65 31.21 2,222 -0.23(-0.74%)
Nov 08, 2019 31.49 31.54 30.79 31.45 2,718 -0.09(-0.30%)
Nov 07, 2019 31.73 32.19 31.42 31.54 1,144 +0.37(+1.20%)
Nov 06, 2019 31.40 32.43 31.17 31.17 1,135 -0.89(-2.77%)
Nov 05, 2019 32.29 32.89 31.82 32.05 5,973 +0.28(+0.88%)
Nov 04, 2019 30.84 32.10 30.84 31.77 5,878 +1.82(+6.08%)
Nov 01, 2019 28.97 29.96 28.97 29.95 2,825 +1.03(+3.55%)
Oct 31, 2019 29.53 29.58 28.64 28.92 4,532 -0.79(-2.67%)
Oct 30, 2019 31.12 31.17 29.62 29.72 7,462 -1.50(-4.79%)
Oct 29, 2019 30.37 31.38 30.37 31.21 1,835 +0.37(+1.21%)
Oct 28, 2019 31.17 31.91 30.84 30.84 5,182 -0.47(-1.49%)
Oct 25, 2019 30.84 31.31 30.56 31.31 2,033 +0.89(+2.92%)
Oct 24, 2019 31.07 31.45 30.42 30.42 5,407 -0.70(-2.25%)
Oct 23, 2019 30.04 31.35 29.81 31.12 11,329 +0.61(+1.99%)
Oct 22, 2019 29.86 30.84 29.75 30.51 2,794 +0.37(+1.24%)
Oct 21, 2019 29.72 30.14 29.44 30.14 6,886 +0.61(+2.06%)
Oct 18, 2019 30.65 30.88 29.51 29.53 4,729 -1.12(-3.66%)
Oct 17, 2019 30.65 30.89 30.39 30.65 6,078 +0.08(+0.26%)
Oct 16, 2019 30.56 31.22 30.51 30.57 1,555 -0.03(-0.11%)
Oct 15, 2019 30.42 31.35 30.14 30.60 2,122 -0.09(-0.30%)
Oct 14, 2019 31.12 31.21 29.67 30.70 2,288 -0.65(-2.09%)
Oct 11, 2019 30.93 31.69 30.80 31.35 6,591 +1.21(+4.03%)
Oct 10, 2019 30.09 30.32 29.67 30.14 2,068 +0.33(+1.10%)
Oct 09, 2019 30.51 30.51 29.48 29.81 6,021 -0.37(-1.24%)
Oct 08, 2019 30.00 30.26 29.81 30.18 3,224 -0.42(-1.37%)
Oct 07, 2019 30.84 31.21 30.46 30.60 8,329 +0.00(+0.00%)
Oct 04, 2019 30.98 30.98 30.18 30.60 2,418 -0.05(-0.15%)
Oct 03, 2019 30.04 30.84 29.62 30.65 11,859 +0.09(+0.31%)
Oct 02, 2019 31.07 31.12 30.11 30.56 5,654 -0.56(-1.80%)
Oct 01, 2019 33.17 33.17 31.03 31.12 5,137 -1.78(-5.40%)
Sep 30, 2019 32.89 32.89 32.33 32.89 1,859 -0.10(-0.29%)
Sep 27, 2019 33.45 33.80 32.92 32.99 1,262 -0.65(-1.94%)
Sep 26, 2019 34.53 34.53 33.27 33.64 4,556 -0.84(-2.44%)
Sep 25, 2019 34.02 34.72 34.02 34.48 4,169 -0.23(-0.67%)
Sep 24, 2019 35.08 35.11 34.62 34.72 2,511 -0.98(-2.75%)
Sep 23, 2019 35.51 36.07 35.51 35.70 1,446 +0.05(+0.15%)
Sep 20, 2019 36.02 36.16 35.64 35.64 2,226 -0.21(-0.58%)
Sep 19, 2019 37.14 37.14 35.78 35.85 2,723 -0.63(-1.73%)
Sep 18, 2019 36.95 37.05 36.44 36.48 3,793 -1.03(-2.74%)
Sep 17, 2019 39.90 39.90 37.51 37.51 3,522 -2.29(-5.75%)
Sep 16, 2019 39.76 40.13 38.50 39.80 13,102 +3.57(+9.86%)
Sep 13, 2019 36.06 36.25 35.81 36.23 9,932 +0.68(+1.91%)
Sep 12, 2019 36.06 36.06 35.36 35.55 1,988 -0.89(-2.44%)
Sep 11, 2019 36.44 36.95 35.51 36.44 5,661 +0.25(+0.69%)
Sep 10, 2019 35.92 37.37 35.88 36.19 4,682 +0.59(+1.66%)
Sep 09, 2019 33.59 35.60 33.59 35.60 9,995 +2.06(+6.13%)
Sep 06, 2019 33.22 33.72 33.22 33.54 1,027 -0.28(-0.83%)
Sep 05, 2019 32.70 33.92 32.70 33.82 5,763 +1.53(+4.74%)
Sep 04, 2019 32.23 32.51 32.00 32.29 2,563 +0.80(+2.56%)
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.