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 (%)
Sep 30, 2020 14.49 14.63 14.20 14.35 1,202 +0.00(+0.00%)
Sep 29, 2020 14.39 14.68 13.92 14.35 2,521 -0.14(-0.98%)
Sep 28, 2020 14.25 14.63 14.13 14.49 5,992 +0.52(+3.73%)
Sep 25, 2020 14.01 14.06 13.78 13.97 9,441 -0.19(-1.34%)
Sep 24, 2020 14.16 14.25 13.73 14.16 14,538 +0.00(+0.00%)
Sep 23, 2020 14.87 14.99 14.11 14.16 7,547 -0.71(-4.78%)
Sep 22, 2020 15.18 15.18 14.87 14.87 1,616 -0.09(-0.63%)
Sep 21, 2020 15.39 15.39 14.53 14.96 18,752 -0.70(-4.44%)
Sep 18, 2020 15.54 15.84 15.47 15.66 4,092 -0.05(-0.30%)
Sep 17, 2020 15.61 15.70 15.56 15.70 3,609 -0.28(-1.77%)
Sep 16, 2020 15.37 16.13 15.28 15.99 7,450 +0.75(+4.95%)
Sep 15, 2020 15.23 15.37 15.04 15.23 10,505 +0.24(+1.57%)
Sep 14, 2020 14.71 15.09 14.52 15.00 25,801 +0.42(+2.91%)
Sep 11, 2020 14.76 14.85 14.43 14.57 24,980 -0.24(-1.59%)
Sep 10, 2020 15.70 15.70 14.71 14.81 22,886 -0.90(-5.71%)
Sep 09, 2020 15.56 15.80 15.50 15.70 3,041 +0.38(+2.46%)
Sep 08, 2020 15.89 15.94 15.18 15.33 24,134 -0.95(-5.87%)
Sep 04, 2020 16.32 16.35 15.89 16.28 17,219 +0.15(+0.95%)
Sep 03, 2020 16.27 16.46 16.03 16.13 6,631 -0.05(-0.29%)
Sep 02, 2020 16.98 16.98 16.13 16.17 13,142 -0.57(-3.38%)
Sep 01, 2020 16.55 16.88 16.50 16.74 5,005 +0.14(+0.83%)
Aug 31, 2020 17.16 17.16 16.55 16.60 6,922 -0.52(-3.01%)
Aug 28, 2020 17.00 17.21 16.85 17.12 5,365 +0.26(+1.54%)
Aug 27, 2020 16.83 16.93 16.60 16.86 2,477 +0.03(+0.19%)
Aug 26, 2020 17.87 17.87 16.69 16.83 6,316 -0.68(-3.90%)
Aug 25, 2020 17.83 17.83 17.21 17.51 3,776 -0.08(-0.46%)
Aug 24, 2020 16.60 17.59 16.55 17.59 20,198 +0.97(+5.82%)
Aug 21, 2020 17.07 17.07 16.55 16.62 5,428 -0.64(-3.69%)
Aug 20, 2020 17.68 17.68 17.12 17.26 6,305 -0.56(-3.14%)
Aug 19, 2020 17.78 18.12 17.72 17.82 5,634 +0.04(+0.23%)
Aug 18, 2020 18.25 18.42 17.78 17.78 5,751 -0.66(-3.58%)
Aug 17, 2020 18.72 18.72 18.20 18.44 22,441 -0.14(-0.76%)
Aug 14, 2020 18.30 18.67 18.30 18.58 2,565 +0.35(+1.94%)
Aug 13, 2020 18.49 18.53 18.13 18.23 4,025 -0.38(-2.03%)
Aug 12, 2020 18.82 18.91 18.49 18.60 3,624 +0.07(+0.38%)
Aug 11, 2020 19.10 19.43 18.46 18.53 14,352 -0.09(-0.51%)
Aug 10, 2020 17.92 18.77 17.92 18.63 20,722 +0.79(+4.41%)
Aug 07, 2020 17.40 17.85 17.40 17.84 805 +0.34(+1.96%)
Aug 06, 2020 17.73 17.87 17.47 17.50 16,645 -0.19(-1.05%)
Aug 05, 2020 17.68 17.92 17.50 17.68 5,677 +0.28(+1.63%)
Aug 04, 2020 16.27 17.40 16.27 17.40 6,119 +0.80(+4.83%)
Aug 03, 2020 15.94 16.67 15.94 16.60 4,477 +0.62(+3.89%)
Jul 31, 2020 16.50 16.50 15.66 15.98 26,889 -0.58(-3.49%)
Jul 30, 2020 16.60 16.68 16.33 16.56 6,241 -0.61(-3.55%)
Jul 29, 2020 17.07 17.16 16.65 17.16 3,777 +0.47(+2.82%)
Jul 28, 2020 16.98 17.16 16.69 16.69 2,279 -0.28(-1.63%)
Jul 27, 2020 17.21 17.21 16.79 16.97 2,290 -0.15(-0.87%)
Jul 24, 2020 17.40 17.59 17.12 17.12 2,311 -0.14(-0.82%)
Jul 23, 2020 16.69 17.35 16.65 17.26 3,761 +0.47(+2.81%)
Jul 22, 2020 16.69 16.79 16.46 16.79 12,378 -0.33(-1.93%)
Jul 21, 2020 16.32 17.26 16.32 17.12 22,838 +1.18(+7.41%)
Jul 20, 2020 16.08 16.32 15.84 15.94 11,839 -0.10(-0.60%)
Jul 17, 2020 16.22 16.69 15.89 16.03 4,559 -0.28(-1.73%)
Jul 16, 2020 16.13 16.61 15.99 16.32 2,856 -0.09(-0.57%)
Jul 15, 2020 16.22 16.50 16.08 16.41 6,565 +0.73(+4.66%)
Jul 14, 2020 15.09 15.80 14.85 15.68 8,811 +0.62(+4.13%)
Jul 13, 2020 15.42 15.80 15.06 15.06 5,152 -0.44(-2.85%)
Jul 10, 2020 14.85 15.56 14.76 15.50 1,420 +0.36(+2.40%)
Jul 09, 2020 15.89 15.89 15.00 15.14 15,545 -0.71(-4.46%)
Jul 08, 2020 15.66 15.99 15.47 15.84 9,743 +0.09(+0.60%)
Jul 07, 2020 16.13 16.13 15.70 15.75 4,367 -0.42(-2.62%)
Jul 06, 2020 16.27 16.27 15.80 16.17 7,644 +0.47(+3.00%)
Jul 02, 2020 16.13 16.22 15.66 15.70 13,614 +0.09(+0.60%)
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.