Skip to main content

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

52.09 -0.37 (-0.71%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 50.45 50.45 49.58 49.63 33,016 -0.19(-0.39%)
Feb 27, 2023 49.34 50.06 49.14 49.82 22,120 +0.72(+1.48%)
Feb 24, 2023 47.60 49.09 47.10 49.09 12,670 +0.77(+1.60%)
Feb 23, 2023 47.79 48.54 47.26 48.32 12,888 +1.40(+2.98%)
Feb 22, 2023 47.40 47.93 46.29 46.92 61,641 -0.67(-1.41%)
Feb 21, 2023 48.56 49.14 47.45 47.60 15,250 -1.21(-2.48%)
Feb 17, 2023 49.96 50.01 48.27 48.80 23,992 -1.98(-3.90%)
Feb 16, 2023 51.07 51.85 50.78 50.78 19,530 -0.63(-1.22%)
Feb 15, 2023 51.41 51.41 50.21 51.41 37,861 -0.58(-1.12%)
Feb 14, 2023 51.41 52.48 51.27 51.99 31,411 +0.10(+0.19%)
Feb 13, 2023 51.36 52.14 50.78 51.90 14,961 +0.10(+0.19%)
Feb 10, 2023 50.16 51.85 50.16 51.80 28,991 +2.13(+4.28%)
Feb 09, 2023 51.90 51.90 49.60 49.67 9,557 -2.27(-4.37%)
Feb 08, 2023 52.04 52.28 51.17 51.94 16,230 +0.15(+0.28%)
Feb 07, 2023 50.59 51.82 50.16 51.80 22,672 +1.45(+2.88%)
Feb 06, 2023 50.78 50.89 49.82 50.35 15,327 -0.48(-0.95%)
Feb 03, 2023 50.74 52.48 50.74 50.83 38,701 +0.05(+0.10%)
Feb 02, 2023 51.41 51.51 50.08 50.78 53,244 -0.63(-1.22%)
Feb 01, 2023 51.70 51.94 49.64 51.41 25,729 -0.72(-1.39%)
Jan 31, 2023 50.78 52.23 50.74 52.14 18,063 +1.35(+2.66%)
Jan 30, 2023 50.83 51.46 50.72 50.78 10,473 -0.92(-1.78%)
Jan 27, 2023 51.90 52.52 51.61 51.70 22,208 -0.39(-0.74%)
Jan 26, 2023 52.33 52.67 50.83 52.09 84,255 +0.24(+0.47%)
Jan 25, 2023 50.54 51.85 49.77 51.85 52,685 +1.06(+2.09%)
Jan 24, 2023 51.03 51.17 50.49 50.78 14,503 -0.29(-0.57%)
Jan 23, 2023 50.93 51.27 50.54 51.07 115,166 +0.58(+1.15%)
Jan 20, 2023 50.01 50.60 49.65 50.49 9,683 +0.72(+1.46%)
Jan 19, 2023 49.00 50.01 48.62 49.77 19,028 +0.66(+1.35%)
Jan 18, 2023 51.41 51.86 49.05 49.11 40,304 -1.87(-3.67%)
Jan 17, 2023 51.36 51.41 50.74 50.98 39,657 +0.00(+0.00%)
Jan 13, 2023 50.59 51.12 49.53 50.98 29,607 +0.47(+0.93%)
Jan 12, 2023 49.53 51.22 49.28 50.51 35,270 +1.51(+3.08%)
Jan 11, 2023 49.53 49.53 48.18 49.00 12,245 +0.05(+0.10%)
Jan 10, 2023 48.27 49.05 47.35 48.95 24,669 +1.06(+2.22%)
Jan 09, 2023 48.42 49.33 47.83 47.89 24,624 +0.58(+1.23%)
Jan 06, 2023 47.35 48.22 46.87 47.31 9,651 +0.68(+1.45%)
Jan 05, 2023 46.29 47.10 45.83 46.63 30,705 +0.19(+0.42%)
Jan 04, 2023 45.76 46.82 45.37 46.44 26,556 +0.15(+0.31%)
Jan 03, 2023 49.00 49.00 45.57 46.29 26,697 -2.90(-5.89%)
Dec 30, 2022 48.66 49.31 48.61 49.19 23,258 +0.10(+0.20%)
Dec 29, 2022 47.06 49.09 47.06 49.09 27,376 +1.93(+4.10%)
Dec 28, 2022 49.29 49.29 46.92 47.16 42,357 -2.32(-4.69%)
Dec 27, 2022 49.48 49.48 48.66 49.48 26,396 +0.43(+0.89%)
Dec 23, 2022 47.69 49.05 47.33 49.05 18,318 +2.05(+4.36%)
Dec 22, 2022 48.66 48.66 45.90 46.99 11,146 -1.47(-3.03%)
Dec 21, 2022 48.80 48.90 47.89 48.47 69,703 +0.77(+1.62%)
Dec 20, 2022 46.39 47.93 46.39 47.69 19,602 +1.26(+2.71%)
Dec 19, 2022 46.97 47.55 46.12 46.44 14,988 -0.15(-0.33%)
Dec 16, 2022 46.25 46.59 45.68 46.59 25,620 -0.91(-1.92%)
Dec 15, 2022 47.21 47.74 46.60 47.50 20,209 -0.32(-0.67%)
Dec 14, 2022 48.41 48.65 47.45 47.82 27,397 -0.21(-0.43%)
Dec 13, 2022 48.27 48.90 47.65 48.03 61,035 +1.10(+2.35%)
Dec 12, 2022 45.15 47.21 45.15 46.93 66,071 +1.97(+4.38%)
Dec 09, 2022 46.16 46.33 44.86 44.96 60,608 -1.20(-2.60%)
Dec 08, 2022 47.93 48.46 45.97 46.16 45,394 -0.58(-1.23%)
Dec 07, 2022 48.03 48.61 46.55 46.73 23,210 -1.30(-2.70%)
Dec 06, 2022 48.51 49.23 47.60 48.03 36,602 -0.82(-1.67%)
Dec 05, 2022 52.59 52.78 48.65 48.85 34,068 -3.07(-5.91%)
Dec 02, 2022 50.96 52.20 50.91 51.92 5,447 +0.67(+1.31%)
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.