Skip to main content

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

49.55 -0.25 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.58 17.75 16.12 17.75 21,957 +0.83(+4.93%)
Feb 27, 2020 17.30 17.70 16.31 16.92 83,418 -1.10(-6.11%)
Feb 26, 2020 18.55 18.93 17.83 18.02 14,699 -0.46(-2.46%)
Feb 25, 2020 19.73 19.81 18.40 18.48 14,295 -1.10(-5.62%)
Feb 24, 2020 20.41 20.41 19.42 19.58 18,633 -1.42(-6.77%)
Feb 21, 2020 21.43 21.43 20.83 21.00 9,093 -1.01(-4.57%)
Feb 20, 2020 22.16 22.27 21.88 22.00 5,943 +0.10(+0.47%)
Feb 19, 2020 21.36 21.95 21.36 21.90 6,587 +0.62(+2.90%)
Feb 18, 2020 21.32 21.32 20.87 21.28 6,654 -0.15(-0.71%)
Feb 14, 2020 21.81 21.84 21.25 21.43 2,635 +0.00(+0.00%)
Feb 13, 2020 21.36 21.85 21.28 21.43 9,665 -0.19(-0.88%)
Feb 12, 2020 21.89 22.23 21.38 21.62 9,460 +0.38(+1.79%)
Feb 11, 2020 21.55 21.58 21.21 21.25 7,322 +0.27(+1.27%)
Feb 10, 2020 21.62 21.62 20.93 20.98 22,743 -0.72(-3.32%)
Feb 07, 2020 22.16 22.16 21.47 21.70 7,169 -0.72(-3.21%)
Feb 06, 2020 22.91 22.91 22.38 22.42 1,579 -0.49(-2.15%)
Feb 05, 2020 22.00 22.95 22.00 22.91 13,694 +1.06(+4.86%)
Feb 04, 2020 22.19 22.23 21.72 21.85 4,644 +0.23(+1.05%)
Feb 03, 2020 21.93 22.12 21.55 21.62 7,265 -0.19(-0.87%)
Jan 31, 2020 22.16 22.16 21.43 21.81 10,411 -0.72(-3.20%)
Jan 30, 2020 22.08 22.54 21.70 22.54 7,926 +0.15(+0.68%)
Jan 29, 2020 22.72 22.72 22.16 22.38 10,687 +0.04(+0.17%)
Jan 28, 2020 22.16 22.57 22.04 22.35 9,333 +0.30(+1.38%)
Jan 27, 2020 22.08 22.38 21.97 22.04 11,265 -0.76(-3.33%)
Jan 24, 2020 23.33 23.37 22.38 22.80 29,495 -0.76(-3.22%)
Jan 23, 2020 23.71 23.71 22.99 23.56 15,802 -0.30(-1.27%)
Jan 22, 2020 24.32 24.32 23.82 23.86 20,885 -0.64(-2.63%)
Jan 21, 2020 25.42 25.42 24.51 24.51 25,237 -1.21(-4.72%)
Jan 17, 2020 26.29 26.37 25.42 25.72 21,693 -0.15(-0.59%)
Jan 16, 2020 26.40 26.63 25.87 25.87 11,621 -0.06(-0.22%)
Jan 15, 2020 26.44 26.45 25.85 25.93 6,245 -0.55(-2.08%)
Jan 14, 2020 26.56 26.75 26.21 26.48 5,776 -0.11(-0.43%)
Jan 13, 2020 26.75 26.75 26.14 26.59 14,255 -0.11(-0.43%)
Jan 10, 2020 27.24 27.28 26.71 26.71 6,853 -0.61(-2.22%)
Jan 09, 2020 27.35 27.39 26.68 27.32 6,651 -0.23(-0.82%)
Jan 08, 2020 28.95 28.95 27.36 27.54 13,405 -1.35(-4.67%)
Jan 07, 2020 29.40 29.40 28.45 28.89 11,307 -0.55(-1.87%)
Jan 06, 2020 29.40 29.60 28.80 29.44 228,480 +0.49(+1.70%)
Jan 03, 2020 29.17 29.29 28.49 28.95 9,199 +0.95(+3.39%)
Jan 02, 2020 28.42 28.57 27.77 28.00 11,649 -0.27(-0.94%)
Dec 31, 2019 27.88 28.47 27.69 28.26 30,286 +0.38(+1.36%)
Dec 30, 2019 27.77 28.49 27.77 27.88 24,011 +0.15(+0.53%)
Dec 27, 2019 28.61 28.61 27.62 27.74 47,762 -0.60(-2.13%)
Dec 26, 2019 28.53 28.68 28.26 28.34 9,699 +0.30(+1.08%)
Dec 24, 2019 28.26 28.61 28.04 28.04 9,383 +0.00(+0.00%)
Dec 23, 2019 27.20 28.26 27.20 28.04 34,280 +0.87(+3.21%)
Dec 20, 2019 28.01 28.01 27.03 27.16 13,394 -0.55(-1.97%)
Dec 19, 2019 27.33 27.82 27.33 27.71 18,574 +0.47(+1.72%)
Dec 18, 2019 26.77 27.52 26.77 27.24 26,664 +0.38(+1.43%)
Dec 17, 2019 25.98 26.92 25.98 26.86 9,342 +0.83(+3.20%)
Dec 16, 2019 25.64 26.52 25.64 26.03 5,912 +0.67(+2.65%)
Dec 13, 2019 25.75 26.01 25.35 25.35 11,352 -0.46(-1.78%)
Dec 12, 2019 24.96 25.81 24.88 25.81 14,124 +1.09(+4.42%)
Dec 11, 2019 25.00 25.07 24.72 24.72 2,395 -0.16(-0.65%)
Dec 10, 2019 24.66 25.18 24.66 24.88 1,255 +0.02(+0.08%)
Dec 09, 2019 24.54 24.95 24.43 24.86 5,514 +0.36(+1.46%)
Dec 06, 2019 23.64 24.54 23.51 24.51 9,946 +1.17(+5.01%)
Dec 05, 2019 23.67 23.69 23.26 23.34 2,074 -0.34(-1.43%)
Dec 04, 2019 23.34 23.94 23.34 23.68 4,974 +0.83(+3.63%)
Dec 03, 2019 22.81 22.96 22.43 22.85 4,213 -0.11(-0.49%)
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.