Indicators

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

54.55 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.