Skip to main content

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

49.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.77 17.77 17.77 13,491 -0.20(-1.13%)
Dec 30, 2020 17.65 18.10 17.65 17.97 13,491 +0.53(+3.02%)
Dec 29, 2020 18.14 18.14 17.41 17.45 37,011 -0.36(-2.05%)
Dec 28, 2020 18.50 18.50 17.81 17.81 31,219 -0.45(-2.44%)
Dec 24, 2020 18.91 18.91 18.16 18.26 9,954 -0.45(-2.38%)
Dec 23, 2020 17.97 18.99 17.97 18.70 21,579 +0.83(+4.63%)
Dec 22, 2020 17.97 18.10 17.81 17.88 20,822 -0.15(-0.83%)
Dec 21, 2020 17.53 18.06 17.04 18.03 28,653 -0.21(-1.17%)
Dec 18, 2020 18.56 18.56 18.00 18.24 25,980 -0.24(-1.31%)
Dec 17, 2020 18.60 18.68 18.08 18.48 18,960 +0.04(+0.22%)
Dec 16, 2020 18.56 18.60 18.16 18.44 17,285 -0.19(-1.00%)
Dec 15, 2020 18.24 18.68 18.12 18.63 29,574 +0.43(+2.35%)
Dec 14, 2020 19.08 19.12 17.98 18.20 58,841 -0.48(-2.59%)
Dec 11, 2020 18.76 19.00 18.20 18.68 27,992 -0.17(-0.90%)
Dec 10, 2020 17.88 18.92 17.73 18.85 61,864 +1.06(+5.93%)
Dec 09, 2020 18.12 18.48 17.46 17.80 83,652 -0.04(-0.23%)
Dec 08, 2020 17.11 17.84 17.11 17.84 31,821 +0.48(+2.78%)
Dec 07, 2020 17.84 17.84 17.23 17.35 186,694 -0.46(-2.60%)
Dec 04, 2020 16.79 17.88 16.79 17.82 55,041 +1.39(+8.46%)
Dec 03, 2020 16.63 16.83 16.35 16.43 19,711 -0.12(-0.70%)
Dec 02, 2020 16.18 16.95 15.74 16.54 20,212 +0.28(+1.70%)
Dec 01, 2020 16.02 16.55 16.01 16.27 14,715 +0.32(+2.02%)
Nov 30, 2020 16.71 16.85 15.78 15.94 35,873 -0.99(-5.86%)
Nov 27, 2020 17.23 17.23 16.81 16.93 18,852 -0.29(-1.69%)
Nov 25, 2020 17.27 17.31 16.75 17.23 29,259 -0.17(-0.96%)
Nov 24, 2020 17.27 17.67 17.03 17.39 61,441 +0.81(+4.85%)
Nov 23, 2020 15.50 16.59 15.50 16.59 66,861 +1.41(+9.28%)
Nov 20, 2020 15.46 15.46 15.06 15.18 30,650 -0.28(-1.82%)
Nov 19, 2020 15.02 15.48 14.86 15.46 59,255 +0.28(+1.82%)
Nov 18, 2020 15.58 16.02 15.14 15.18 40,054 -0.10(-0.65%)
Nov 17, 2020 14.78 15.38 14.72 15.28 26,460 +0.39(+2.59%)
Nov 16, 2020 14.98 15.10 14.49 14.90 54,175 +0.68(+4.82%)
Nov 13, 2020 13.57 14.29 13.57 14.21 8,295 +0.67(+4.93%)
Nov 12, 2020 14.01 14.13 13.47 13.54 42,045 -0.62(-4.38%)
Nov 11, 2020 14.41 14.45 14.01 14.16 12,011 -0.09(-0.62%)
Nov 10, 2020 13.93 14.25 13.81 14.25 12,231 +0.48(+3.51%)
Nov 09, 2020 13.29 14.09 12.92 13.77 28,400 +1.73(+14.38%)
Nov 06, 2020 12.56 12.56 12.04 12.04 16,418 -0.35(-2.83%)
Nov 05, 2020 12.24 12.59 12.16 12.39 6,347 +0.17(+1.39%)
Nov 04, 2020 12.16 12.36 12.04 12.22 4,421 -0.24(-1.94%)
Nov 03, 2020 12.92 13.08 12.44 12.46 14,095 -0.04(-0.32%)
Nov 02, 2020 12.36 12.60 11.80 12.50 15,772 +0.30(+2.48%)
Oct 30, 2020 12.08 12.20 11.86 12.20 14,058 -0.04(-0.33%)
Oct 29, 2020 11.92 12.24 11.72 12.24 7,434 +0.16(+1.33%)
Oct 28, 2020 12.28 12.50 12.06 12.08 7,085 -0.74(-5.81%)
Oct 27, 2020 13.00 13.00 12.72 12.82 7,392 -0.10(-0.78%)
Oct 26, 2020 13.53 13.53 12.78 12.92 20,214 -0.60(-4.46%)
Oct 23, 2020 13.67 13.69 13.43 13.53 19,001 -0.08(-0.59%)
Oct 22, 2020 13.08 13.61 12.96 13.61 4,591 +0.66(+5.13%)
Oct 21, 2020 13.08 13.21 12.84 12.94 26,116 -0.14(-1.08%)
Oct 20, 2020 12.92 13.13 12.88 13.08 18,584 +0.34(+2.69%)
Oct 19, 2020 12.80 13.04 12.68 12.74 8,301 -0.00(-0.04%)
Oct 16, 2020 13.21 13.21 12.75 12.75 9,637 -0.36(-2.73%)
Oct 15, 2020 12.88 13.12 12.60 13.10 4,830 +0.02(+0.15%)
Oct 14, 2020 13.00 13.49 13.00 13.08 3,274 +0.10(+0.77%)
Oct 13, 2020 13.21 13.29 12.98 12.98 5,516 -0.42(-3.15%)
Oct 12, 2020 13.29 13.41 13.21 13.41 13,732 +0.06(+0.43%)
Oct 09, 2020 13.57 13.61 13.26 13.35 8,941 -0.07(-0.56%)
Oct 08, 2020 13.17 13.49 13.06 13.42 4,960 +0.34(+2.59%)
Oct 07, 2020 12.65 13.08 12.65 13.08 738 +0.52(+4.17%)
Oct 06, 2020 12.88 13.00 12.44 12.56 14,347 +0.00(+0.00%)
Oct 05, 2020 12.08 12.60 12.08 12.56 30,825 +0.32(+2.63%)
Oct 02, 2020 11.35 12.28 11.35 12.24 3,278 +0.48(+4.11%)
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.