Skip to main content

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

52.13 -0.33 (-0.63%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.15 14.29 13.89 14.29 11,998 -0.05(-0.33%)
Oct 29, 2020 13.96 14.34 13.73 14.34 6,345 +0.19(+1.33%)
Oct 28, 2020 14.39 14.65 14.13 14.15 6,046 -0.87(-5.81%)
Oct 27, 2020 15.24 15.24 14.91 15.02 6,309 -0.12(-0.78%)
Oct 26, 2020 15.85 15.85 14.98 15.14 17,252 -0.71(-4.46%)
Oct 23, 2020 16.02 16.04 15.73 15.85 16,217 -0.09(-0.59%)
Oct 22, 2020 15.33 15.94 15.19 15.94 3,918 +0.78(+5.13%)
Oct 21, 2020 15.33 15.47 15.05 15.17 22,290 -0.17(-1.08%)
Oct 20, 2020 15.14 15.39 15.10 15.33 15,861 +0.40(+2.69%)
Oct 19, 2020 15.00 15.28 14.86 14.93 7,084 -0.01(-0.03%)
Oct 16, 2020 15.47 15.47 14.94 14.94 8,225 -0.42(-2.73%)
Oct 15, 2020 15.10 15.38 14.76 15.35 4,122 +0.02(+0.15%)
Oct 14, 2020 15.24 15.80 15.24 15.33 2,795 +0.12(+0.78%)
Oct 13, 2020 15.47 15.57 15.21 15.21 4,708 -0.50(-3.15%)
Oct 12, 2020 15.57 15.71 15.47 15.71 11,720 +0.07(+0.43%)
Oct 09, 2020 15.90 15.94 15.54 15.64 7,631 -0.09(-0.56%)
Oct 08, 2020 15.43 15.80 15.31 15.73 4,234 +0.40(+2.59%)
Oct 07, 2020 14.82 15.33 14.82 15.33 630 +0.61(+4.17%)
Oct 06, 2020 15.10 15.24 14.58 14.72 12,245 +0.00(+0.00%)
Oct 05, 2020 14.15 14.76 14.15 14.72 26,309 +0.38(+2.63%)
Oct 02, 2020 13.30 14.39 13.30 14.34 2,798 +0.57(+4.11%)
Oct 01, 2020 14.29 14.29 13.68 13.77 9,863 -0.52(-3.63%)
Sep 30, 2020 14.43 14.58 14.15 14.29 1,207 +0.00(+0.00%)
Sep 29, 2020 14.34 14.62 13.87 14.29 2,530 -0.14(-0.98%)
Sep 28, 2020 14.20 14.58 14.08 14.43 6,013 +0.52(+3.73%)
Sep 25, 2020 13.96 14.01 13.73 13.92 9,475 -0.19(-1.34%)
Sep 24, 2020 14.10 14.20 13.68 14.10 14,591 +0.00(+0.00%)
Sep 23, 2020 14.81 14.93 14.06 14.10 7,575 -0.71(-4.78%)
Sep 22, 2020 15.12 15.12 14.81 14.81 1,622 -0.09(-0.63%)
Sep 21, 2020 15.33 15.33 14.48 14.91 18,820 -0.69(-4.44%)
Sep 18, 2020 15.48 15.79 15.41 15.60 4,107 -0.05(-0.30%)
Sep 17, 2020 15.55 15.65 15.51 15.65 3,622 -0.28(-1.77%)
Sep 16, 2020 15.32 16.07 15.22 15.93 7,477 +0.75(+4.95%)
Sep 15, 2020 15.18 15.32 14.99 15.18 10,543 +0.23(+1.57%)
Sep 14, 2020 14.66 15.04 14.47 14.94 25,895 +0.42(+2.91%)
Sep 11, 2020 14.71 14.80 14.38 14.52 25,071 -0.23(-1.59%)
Sep 10, 2020 15.65 15.65 14.66 14.75 22,969 -0.89(-5.71%)
Sep 09, 2020 15.51 15.74 15.44 15.65 3,053 +0.38(+2.46%)
Sep 08, 2020 15.83 15.88 15.13 15.27 24,222 -0.95(-5.86%)
Sep 04, 2020 16.26 16.29 15.83 16.22 17,281 +0.15(+0.95%)
Sep 03, 2020 16.21 16.40 15.98 16.07 6,655 -0.05(-0.29%)
Sep 02, 2020 16.91 16.91 16.07 16.12 13,190 -0.56(-3.38%)
Sep 01, 2020 16.49 16.82 16.45 16.68 5,023 +0.14(+0.84%)
Aug 31, 2020 17.10 17.10 16.49 16.54 6,947 -0.51(-3.01%)
Aug 28, 2020 16.94 17.15 16.79 17.06 5,384 +0.26(+1.54%)
Aug 27, 2020 16.77 16.87 16.54 16.80 2,486 +0.03(+0.19%)
Aug 26, 2020 17.81 17.81 16.63 16.77 6,339 -0.68(-3.90%)
Aug 25, 2020 17.76 17.76 17.15 17.45 3,790 -0.08(-0.46%)
Aug 24, 2020 16.54 17.53 16.49 17.53 20,271 +0.96(+5.82%)
Aug 21, 2020 17.01 17.01 16.49 16.56 5,448 -0.63(-3.69%)
Aug 20, 2020 17.62 17.62 17.06 17.20 6,328 -0.56(-3.14%)
Aug 19, 2020 17.71 18.05 17.66 17.76 5,654 +0.04(+0.23%)
Aug 18, 2020 18.18 18.35 17.71 17.71 5,772 -0.66(-3.58%)
Aug 17, 2020 18.65 18.65 18.14 18.37 22,522 -0.14(-0.76%)
Aug 14, 2020 18.23 18.61 18.23 18.51 2,575 +0.35(+1.94%)
Aug 13, 2020 18.42 18.46 18.07 18.16 4,040 -0.38(-2.03%)
Aug 12, 2020 18.75 18.84 18.42 18.54 3,638 +0.07(+0.38%)
Aug 11, 2020 19.03 19.36 18.40 18.47 14,404 -0.09(-0.51%)
Aug 10, 2020 17.85 18.70 17.85 18.56 20,797 +0.78(+4.41%)
Aug 07, 2020 17.34 17.78 17.34 17.78 808 +0.34(+1.96%)
Aug 06, 2020 17.67 17.81 17.41 17.43 16,705 -0.19(-1.05%)
Aug 05, 2020 17.62 17.85 17.43 17.62 5,698 +0.28(+1.63%)
Aug 04, 2020 16.21 17.34 16.21 17.34 6,142 +0.80(+4.83%)
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.