Skip to main content

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

55.78 +0.68 (+1.23%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.65 19.81 18.56 18.75 30,506 -1.17(-5.86%)
Nov 27, 2020 20.26 20.26 19.76 19.91 16,031 -0.34(-1.68%)
Nov 25, 2020 20.31 20.36 19.69 20.26 24,881 -0.20(-0.96%)
Nov 24, 2020 20.31 20.78 20.03 20.45 52,249 +0.95(+4.85%)
Nov 23, 2020 18.23 19.51 18.23 19.51 56,858 +1.66(+9.28%)
Nov 20, 2020 18.18 18.18 17.71 17.85 26,064 -0.33(-1.82%)
Nov 19, 2020 17.66 18.20 17.47 18.18 50,390 +0.33(+1.82%)
Nov 18, 2020 18.32 18.84 17.80 17.85 34,061 -0.12(-0.65%)
Nov 17, 2020 17.38 18.09 17.31 17.97 22,501 +0.45(+2.59%)
Nov 16, 2020 17.61 17.75 17.04 17.52 46,070 +0.80(+4.82%)
Nov 13, 2020 15.95 16.81 15.95 16.71 7,054 +0.79(+4.93%)
Nov 12, 2020 16.48 16.62 15.84 15.93 35,754 -0.73(-4.38%)
Nov 11, 2020 16.95 17.00 16.48 16.66 10,214 -0.10(-0.62%)
Nov 10, 2020 16.38 16.76 16.24 16.76 10,401 +0.57(+3.51%)
Nov 09, 2020 15.62 16.57 15.20 16.19 24,151 +2.04(+14.38%)
Nov 06, 2020 14.77 14.77 14.16 14.16 13,961 -0.41(-2.83%)
Nov 05, 2020 14.39 14.80 14.30 14.57 5,398 +0.20(+1.39%)
Nov 04, 2020 14.30 14.53 14.16 14.37 3,759 -0.28(-1.94%)
Nov 03, 2020 15.20 15.39 14.63 14.65 11,987 -0.05(-0.32%)
Nov 02, 2020 14.53 14.82 13.88 14.70 13,412 +0.36(+2.48%)
Oct 30, 2020 14.20 14.35 13.94 14.35 11,955 -0.05(-0.33%)
Oct 29, 2020 14.01 14.39 13.78 14.39 6,322 +0.19(+1.33%)
Oct 28, 2020 14.44 14.70 14.18 14.20 6,025 -0.88(-5.81%)
Oct 27, 2020 15.29 15.29 14.96 15.08 6,286 -0.12(-0.78%)
Oct 26, 2020 15.91 15.91 15.03 15.20 17,190 -0.71(-4.46%)
Oct 23, 2020 16.07 16.10 15.79 15.91 16,158 -0.09(-0.59%)
Oct 22, 2020 15.39 16.00 15.25 16.00 3,904 +0.78(+5.13%)
Oct 21, 2020 15.39 15.53 15.10 15.22 22,209 -0.17(-1.08%)
Oct 20, 2020 15.20 15.44 15.15 15.39 15,803 +0.40(+2.69%)
Oct 19, 2020 15.06 15.34 14.92 14.98 7,059 -0.01(-0.03%)
Oct 16, 2020 15.53 15.53 14.99 14.99 8,195 -0.42(-2.73%)
Oct 15, 2020 15.15 15.43 14.82 15.41 4,108 +0.02(+0.15%)
Oct 14, 2020 15.29 15.86 15.29 15.39 2,784 +0.12(+0.77%)
Oct 13, 2020 15.53 15.62 15.27 15.27 4,691 -0.50(-3.15%)
Oct 12, 2020 15.62 15.77 15.53 15.77 11,677 +0.07(+0.43%)
Oct 09, 2020 15.95 16.00 15.60 15.70 7,604 -0.09(-0.56%)
Oct 08, 2020 15.48 15.86 15.36 15.79 4,218 +0.40(+2.59%)
Oct 07, 2020 14.88 15.39 14.88 15.39 628 +0.62(+4.17%)
Oct 06, 2020 15.15 15.29 14.63 14.77 12,201 +0.00(+0.00%)
Oct 05, 2020 14.20 14.81 14.20 14.77 26,213 +0.38(+2.63%)
Oct 02, 2020 13.35 14.44 13.35 14.39 2,788 +0.57(+4.11%)
Oct 01, 2020 14.35 14.35 13.73 13.82 9,827 -0.52(-3.63%)
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%)
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.