Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

55.13 +0.60 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.48 51.55 50.31 50.41 3,438 -1.17(-2.26%)
Apr 29, 2019 51.15 51.57 51.15 51.57 618 +0.19(+0.36%)
Apr 26, 2019 51.57 51.64 50.69 51.39 4,302 -0.51(-0.99%)
Apr 25, 2019 52.88 52.88 51.90 51.90 918 -0.75(-1.42%)
Apr 24, 2019 54.38 54.38 52.65 52.65 3,225 -1.73(-3.18%)
Apr 23, 2019 54.75 54.84 53.91 54.38 3,276 -0.19(-0.34%)
Apr 22, 2019 52.60 54.56 52.60 54.56 2,244 +2.66(+5.13%)
Apr 18, 2019 52.51 52.93 51.90 51.90 2,782 -0.89(-1.68%)
Apr 17, 2019 53.35 53.35 52.46 52.79 1,837 -0.09(-0.18%)
Apr 16, 2019 52.60 53.10 52.47 52.88 681 +0.37(+0.71%)
Apr 15, 2019 52.74 52.98 52.41 52.51 4,553 -0.42(-0.79%)
Apr 12, 2019 53.91 53.96 52.93 52.93 4,366 +0.05(+0.09%)
Apr 11, 2019 53.63 53.63 52.56 52.88 25,955 -0.67(-1.25%)
Apr 10, 2019 52.93 53.76 52.93 53.55 1,128 +0.76(+1.44%)
Apr 09, 2019 53.49 53.57 52.62 52.79 3,166 -0.70(-1.31%)
Apr 08, 2019 53.07 54.11 53.07 53.49 4,151 +0.37(+0.70%)
Apr 05, 2019 51.57 53.12 51.57 53.12 2,825 +2.10(+4.12%)
Apr 04, 2019 50.27 51.06 50.27 51.01 1,060 +0.79(+1.58%)
Apr 03, 2019 51.20 51.39 49.99 50.22 10,679 -0.51(-1.01%)
Apr 02, 2019 51.95 51.95 50.69 50.73 1,790 -0.98(-1.90%)
Apr 01, 2019 50.64 51.71 50.55 51.71 2,696 +1.40(+2.79%)
Mar 29, 2019 51.29 51.29 50.02 50.31 3,317 -0.05(-0.09%)
Mar 28, 2019 49.43 50.36 49.28 50.36 3,763 +0.51(+1.03%)
Mar 27, 2019 49.62 50.07 49.32 49.85 2,545 -0.37(-0.74%)
Mar 26, 2019 49.61 50.72 49.61 50.22 4,694 +0.97(+1.97%)
Mar 25, 2019 48.83 49.71 48.83 49.25 358 -0.27(-0.54%)
Mar 22, 2019 51.57 51.57 49.38 49.52 6,486 -2.94(-5.61%)
Mar 21, 2019 52.25 52.51 51.71 52.46 743 +0.89(+1.72%)
Mar 20, 2019 49.98 52.46 49.98 51.57 23,838 +1.35(+2.70%)
Mar 19, 2019 51.48 51.71 50.22 50.22 1,762 -0.75(-1.47%)
Mar 18, 2019 49.47 51.13 49.47 50.97 4,997 +1.64(+3.31%)
Mar 15, 2019 49.75 49.80 49.33 49.33 3,296 -0.51(-1.03%)
Mar 14, 2019 49.80 50.13 49.71 49.84 772 +0.04(+0.09%)
Mar 13, 2019 49.24 49.80 49.24 49.80 6,033 +0.93(+1.91%)
Mar 12, 2019 47.70 48.91 47.70 48.86 3,290 +1.64(+3.46%)
Mar 11, 2019 46.39 47.60 46.30 47.23 3,725 +1.03(+2.22%)
Mar 08, 2019 46.53 47.28 45.65 46.20 3,660 -1.12(-2.37%)
Mar 07, 2019 48.02 48.02 47.32 47.32 2,373 -0.98(-2.03%)
Mar 06, 2019 49.19 49.75 47.88 48.30 4,755 -1.53(-3.06%)
Mar 05, 2019 50.55 50.55 49.83 49.83 6,628 -0.90(-1.78%)
Mar 04, 2019 50.73 51.06 49.89 50.73 4,433 +0.56(+1.12%)
Mar 01, 2019 49.89 50.36 49.80 50.17 406 +0.42(+0.84%)
Feb 28, 2019 49.47 49.75 49.24 49.75 1,314 -0.61(-1.21%)
Feb 27, 2019 50.31 50.92 49.61 50.36 3,558 +0.37(+0.75%)
Feb 26, 2019 50.03 50.64 49.86 49.99 2,975 -0.14(-0.28%)
Feb 25, 2019 50.36 51.20 50.13 50.13 1,843 -0.75(-1.47%)
Feb 22, 2019 50.69 51.67 50.50 50.87 2,847 +0.28(+0.55%)
Feb 21, 2019 51.76 51.76 50.27 50.59 1,307 -1.36(-2.61%)
Feb 20, 2019 50.87 52.03 50.87 51.95 5,173 +1.31(+2.58%)
Feb 19, 2019 50.17 51.11 49.86 50.64 4,013 +0.33(+0.65%)
Feb 15, 2019 49.47 50.31 49.47 50.31 3,232 +1.45(+2.96%)
Feb 14, 2019 48.02 49.38 48.02 48.86 2,312 +0.70(+1.46%)
Feb 13, 2019 48.14 48.63 47.88 48.16 4,544 +1.17(+2.49%)
Feb 12, 2019 47.51 47.70 46.90 47.00 1,768 +0.56(+1.21%)
Feb 11, 2019 44.94 46.44 44.94 46.44 29,435 +0.89(+1.95%)
Feb 08, 2019 46.44 46.44 45.08 45.55 2,397 -0.79(-1.71%)
Feb 07, 2019 48.26 48.26 45.90 46.34 5,642 -2.27(-4.68%)
Feb 06, 2019 49.05 49.05 48.49 48.62 2,303 -0.11(-0.22%)
Feb 05, 2019 48.91 49.67 48.63 48.72 16,117 -0.56(-1.14%)
Feb 04, 2019 48.07 49.28 48.07 49.28 3,169 +0.65(+1.34%)
Feb 01, 2019 48.21 49.33 48.21 48.63 2,226 +0.90(+1.88%)
Jan 31, 2019 48.49 48.96 47.46 47.73 1,566 -0.76(-1.56%)
Jan 30, 2019 47.74 48.49 47.37 48.49 1,002 +1.12(+2.37%)
Jan 29, 2019 47.58 47.73 47.17 47.37 1,322 +0.14(+0.30%)
Jan 28, 2019 47.46 47.60 46.97 47.23 2,980 -1.21(-2.51%)
Jan 25, 2019 48.07 48.68 47.84 48.44 1,626 +1.02(+2.15%)
Jan 24, 2019 46.58 47.70 46.30 47.42 3,711 +0.62(+1.32%)
Jan 23, 2019 47.89 47.89 46.72 46.81 5,490 -0.56(-1.19%)
Jan 22, 2019 48.72 48.72 47.25 47.37 2,906 -1.87(-3.80%)
Jan 18, 2019 49.14 49.28 48.72 49.24 4,901 +1.07(+2.23%)
Jan 17, 2019 47.88 48.16 47.46 48.16 3,017 -0.19(-0.39%)
Jan 16, 2019 48.21 48.48 47.80 48.35 6,686 +0.28(+0.58%)
Jan 15, 2019 48.07 48.07 47.51 48.07 784 +0.37(+0.78%)
Jan 14, 2019 47.23 48.02 46.96 47.70 2,687 -0.42(-0.87%)
Jan 11, 2019 47.56 48.12 47.56 48.12 834 -0.33(-0.68%)
Jan 10, 2019 47.79 48.44 47.02 48.44 6,651 +0.23(+0.48%)
Jan 09, 2019 48.16 48.54 47.65 48.21 10,146 +1.03(+2.18%)
Jan 08, 2019 48.54 48.77 46.66 47.18 13,362 +0.20(+0.43%)
Jan 07, 2019 45.59 47.22 45.59 46.98 6,920 +1.76(+3.89%)
Jan 04, 2019 44.38 45.27 44.38 45.22 1,477 +2.48(+5.79%)
Jan 03, 2019 42.56 43.49 41.67 42.74 20,116 +0.28(+0.66%)
Jan 02, 2019 39.94 42.97 39.94 42.46 7,069 +1.49(+3.65%)
Dec 31, 2018 41.58 41.58 40.08 40.97 17,124 +0.14(+0.34%)
Dec 28, 2018 40.83 41.86 40.36 40.83 10,703 +0.28(+0.69%)
Dec 27, 2018 39.47 40.64 39.01 40.55 9,110 -0.52(-1.26%)
Dec 26, 2018 38.77 41.15 37.23 41.07 18,337 +3.04(+7.99%)
Dec 24, 2018 37.98 39.43 37.84 38.03 9,739 -1.17(-2.97%)
Dec 21, 2018 40.50 40.87 38.82 39.19 8,241 -1.35(-3.34%)
Dec 20, 2018 41.25 42.46 40.41 40.55 13,355 -1.45(-3.45%)
Dec 19, 2018 43.52 44.46 41.99 41.99 5,156 -1.54(-3.54%)
Dec 18, 2018 44.08 44.46 43.35 43.54 23,367 -0.84(-1.89%)
Dec 17, 2018 45.22 46.06 44.38 44.38 16,971 -1.03(-2.26%)
Dec 14, 2018 47.32 47.32 45.22 45.40 49,280 -2.38(-4.98%)
Dec 13, 2018 48.44 48.44 47.41 47.78 11,160 -1.12(-2.30%)
Dec 12, 2018 48.63 49.83 48.63 48.91 6,513 +0.56(+1.16%)
Dec 11, 2018 49.33 49.33 47.46 48.35 14,269 +0.09(+0.19%)
Dec 10, 2018 50.22 50.31 47.94 48.25 11,688 -2.20(-4.35%)
Dec 07, 2018 52.04 53.25 50.45 50.45 1,712 -0.42(-0.82%)
Dec 06, 2018 51.24 52.41 49.98 50.87 77,327 -2.15(-4.06%)
Dec 04, 2018 56.01 56.01 52.97 53.02 2,761 -2.94(-5.26%)
Dec 03, 2018 55.31 55.96 54.42 55.96 11,028 +2.43(+4.54%)
Nov 30, 2018 54.37 54.37 53.02 53.53 6,936 -1.26(-2.30%)
Nov 29, 2018 54.98 55.07 54.19 54.79 2,569 +0.14(+0.26%)
Nov 28, 2018 53.76 54.71 53.30 54.65 16,672 +0.47(+0.86%)
Nov 27, 2018 54.84 55.07 54.14 54.19 38,102 -0.42(-0.77%)
Nov 26, 2018 54.70 55.59 54.47 54.61 3,410 +0.42(+0.78%)
Nov 23, 2018 54.42 55.17 54.00 54.19 2,076 -2.20(-3.89%)
Nov 21, 2018 56.38 56.38 56.38 0 +1.12(+2.03%)
Nov 20, 2018 56.20 57.69 54.79 55.26 8,846 -2.90(-4.98%)
Nov 19, 2018 58.39 58.67 57.60 58.16 1,825 -0.75(-1.27%)
Nov 16, 2018 57.78 59.14 57.69 58.90 1,006 +0.51(+0.88%)
Nov 15, 2018 57.46 58.58 57.27 58.39 2,501 +0.84(+1.46%)
Nov 14, 2018 57.69 58.67 57.08 57.55 5,581 +0.37(+0.65%)
Nov 13, 2018 58.95 58.95 56.89 57.18 3,918 -1.79(-3.03%)
Nov 12, 2018 62.83 62.83 58.96 58.96 592 -2.93(-4.74%)
Nov 09, 2018 61.85 61.99 60.21 61.89 4,067 -1.03(-1.63%)
Nov 08, 2018 64.14 64.65 62.78 62.92 6,851 -2.15(-3.30%)
Nov 07, 2018 64.93 68.23 64.09 65.07 3,220 +2.20(+3.49%)
Nov 06, 2018 63.25 63.69 62.83 62.88 2,935 -0.51(-0.81%)
Nov 05, 2018 62.08 63.58 62.08 63.39 4,165 +1.82(+2.96%)
Nov 02, 2018 62.59 62.59 61.57 61.57 1,070 -0.33(-0.53%)
Nov 01, 2018 61.52 62.73 61.29 61.89 24,074 +0.65(+1.07%)
Oct 31, 2018 61.33 62.84 61.24 61.24 1,749 +0.28(+0.46%)
Oct 30, 2018 58.62 61.04 58.62 60.96 1,661 +1.59(+2.68%)
Oct 29, 2018 62.50 62.50 59.02 59.37 5,033 -2.85(-4.58%)
Oct 26, 2018 61.29 63.06 60.49 62.22 8,819 -0.10(-0.16%)
Oct 25, 2018 62.31 62.95 61.57 62.32 6,627 +1.13(+1.84%)
Oct 24, 2018 65.20 65.20 61.19 61.19 4,359 -4.34(-6.63%)
Oct 23, 2018 66.85 66.85 64.74 65.54 3,602 -3.15(-4.58%)
Oct 22, 2018 68.98 68.98 67.88 68.69 1,863 -0.31(-0.45%)
Oct 19, 2018 70.44 70.63 68.76 68.99 2,611 -1.26(-1.80%)
Oct 18, 2018 70.12 70.86 69.63 70.26 3,216 -1.82(-2.53%)
Oct 17, 2018 73.34 73.34 71.56 72.08 6,266 -1.68(-2.28%)
Oct 16, 2018 72.17 73.76 72.17 73.76 5,257 +1.26(+1.74%)
Oct 15, 2018 72.40 72.50 71.52 72.50 564 +0.42(+0.58%)
Oct 12, 2018 72.22 72.66 70.74 72.08 2,547 +1.07(+1.51%)
Oct 11, 2018 72.73 73.27 71.00 71.00 11,453 -2.32(-3.17%)
Oct 10, 2018 77.03 77.03 73.31 73.32 6,782 -3.70(-4.81%)
Oct 09, 2018 75.67 78.01 75.67 77.03 4,181 +1.21(+1.60%)
Oct 08, 2018 74.83 76.00 74.49 75.81 5,541 +0.09(+0.12%)
Oct 05, 2018 76.14 76.23 74.79 75.72 2,675 +0.09(+0.12%)
Oct 04, 2018 77.17 77.61 75.45 75.63 3,548 -1.73(-2.23%)
Oct 03, 2018 74.93 77.40 74.93 77.36 6,408 +2.43(+3.24%)
Oct 02, 2018 75.25 75.77 74.51 74.93 2,072 -0.79(-1.05%)
Oct 01, 2018 75.91 76.30 75.67 75.72 2,654 +0.19(+0.25%)
Sep 28, 2018 75.16 76.37 75.16 75.53 6,807 +0.47(+0.62%)
Sep 27, 2018 75.16 75.54 74.54 75.07 2,480 +0.47(+0.63%)
Sep 26, 2018 75.95 75.95 74.60 74.60 2,140 -1.87(-2.44%)
Sep 25, 2018 76.61 77.16 76.24 76.47 5,106 +0.47(+0.61%)
Sep 24, 2018 75.67 77.08 75.67 76.00 1,779 +0.51(+0.67%)
Sep 21, 2018 74.75 75.54 74.75 75.49 2,164 +0.98(+1.31%)
Sep 20, 2018 74.46 75.01 74.42 74.51 3,895 -0.02(-0.02%)
Sep 19, 2018 73.44 75.12 73.44 74.53 1,878 +0.81(+1.10%)
Sep 18, 2018 73.16 74.05 73.16 73.72 10,736 +0.82(+1.12%)
Sep 17, 2018 73.44 73.44 72.90 72.90 946 -0.26(-0.35%)
Sep 14, 2018 72.37 73.77 72.37 73.16 3,493 +0.47(+0.64%)
Sep 13, 2018 73.63 73.72 72.46 72.69 2,654 -1.49(-2.01%)
Sep 12, 2018 74.28 74.42 73.26 74.19 2,606 +0.93(+1.27%)
Sep 11, 2018 72.36 73.37 72.09 73.25 3,949 +1.26(+1.75%)
Sep 10, 2018 72.51 72.74 71.99 71.99 1,985 +0.28(+0.39%)
Sep 07, 2018 71.34 72.13 70.92 71.71 7,051 -0.42(-0.58%)
Sep 06, 2018 73.53 74.09 72.13 72.13 2,874 -2.29(-3.07%)
Sep 05, 2018 74.61 74.61 73.85 74.42 4,431 -0.72(-0.95%)
Sep 04, 2018 76.25 76.25 74.79 75.14 2,965 -1.15(-1.51%)
Aug 31, 2018 76.29 76.29 76.29 0 +0.42(+0.55%)
Aug 30, 2018 77.08 77.08 75.00 75.87 7,475 -1.42(-1.84%)
Aug 29, 2018 76.47 77.92 76.05 77.29 7,503 +0.76(+0.99%)
Aug 28, 2018 77.02 77.02 76.01 76.53 2,908 -0.97(-1.25%)
Aug 27, 2018 77.73 78.57 77.22 77.50 9,268 +0.05(+0.06%)
Aug 24, 2018 78.06 78.15 77.17 77.45 5,529 +0.14(+0.18%)
Aug 23, 2018 77.17 77.31 76.99 77.31 3,913 -0.14(-0.18%)
Aug 22, 2018 76.94 77.64 76.66 77.45 10,279 +1.40(+1.84%)
Aug 21, 2018 75.35 76.29 75.35 76.05 1,924 +1.54(+2.07%)
Aug 20, 2018 73.39 75.03 73.39 74.51 11,117 +0.70(+0.95%)
Aug 17, 2018 73.16 73.81 72.27 73.81 4,629 +1.24(+1.71%)
Aug 16, 2018 72.60 72.92 71.98 72.57 2,774 +0.86(+1.20%)
Aug 15, 2018 74.33 74.33 70.88 71.71 12,107 -3.69(-4.89%)
Aug 14, 2018 75.82 76.15 74.65 75.40 3,441 +0.14(+0.19%)
Aug 13, 2018 76.01 76.71 75.03 75.26 16,765 -1.68(-2.18%)
Aug 10, 2018 76.61 77.22 76.57 76.94 29,920 +1.07(+1.41%)
Aug 09, 2018 76.15 76.15 75.12 75.87 5,182 -0.48(-0.63%)
Aug 08, 2018 76.33 76.35 75.82 76.35 46,139 -0.26(-0.34%)
Aug 07, 2018 79.50 79.50 76.61 76.61 54,806 -2.19(-2.78%)
Aug 06, 2018 79.02 79.56 78.80 78.80 2,067 +0.05(+0.06%)
Aug 03, 2018 80.25 80.25 78.71 78.76 5,894 -1.54(-1.91%)
Aug 02, 2018 78.24 80.65 78.24 80.29 1,198 +1.35(+1.71%)
Aug 01, 2018 79.97 80.23 78.11 78.94 2,485 -1.49(-1.86%)
Jul 31, 2018 80.30 80.86 79.13 80.44 1,240 -0.47(-0.58%)
Jul 30, 2018 79.55 80.95 79.55 80.91 1,320 +1.73(+2.19%)
Jul 27, 2018 79.32 80.33 79.12 79.18 2,121 -0.42(-0.53%)
Jul 26, 2018 78.01 80.01 77.66 79.60 2,126 +1.21(+1.55%)
Jul 25, 2018 78.29 78.59 77.59 78.39 1,282 +0.47(+0.60%)
Jul 24, 2018 77.87 79.21 77.87 77.92 7,910 +0.09(+0.12%)
Jul 23, 2018 78.57 78.57 77.36 77.82 2,493 -0.84(-1.07%)
Jul 20, 2018 79.32 79.32 77.82 78.66 18,903 -0.51(-0.65%)
Jul 19, 2018 78.34 79.27 78.34 79.18 1,028 +0.14(+0.18%)
Jul 18, 2018 78.10 79.08 77.18 79.04 1,645 +0.28(+0.36%)
Jul 17, 2018 77.73 78.99 77.73 78.76 5,922 +0.42(+0.54%)
Jul 16, 2018 79.78 79.78 77.37 78.34 7,701 -2.05(-2.55%)
Jul 13, 2018 81.37 81.37 80.34 80.39 2,348 -0.23(-0.29%)
Jul 12, 2018 80.72 79.72 80.62 7,822 -0.09(-0.12%)
Jul 11, 2018 81.88 83.02 80.67 80.72 9,215 -2.22(-2.67%)
Jul 10, 2018 83.75 84.54 82.35 82.93 8,714 +0.54(+0.65%)
Jul 09, 2018 81.28 82.68 81.17 82.40 3,489 +1.91(+2.38%)
Jul 06, 2018 78.76 80.69 78.76 80.48 9,210 +1.12(+1.41%)
Jul 05, 2018 78.85 78.42 79.36 6,266 +0.51(+0.65%)
Jul 03, 2018 78.85 78.85 78.85 0 +1.17(+1.50%)
Jul 02, 2018 78.66 79.08 76.58 77.68 5,012 -1.52(-1.91%)
Jun 29, 2018 80.15 80.25 78.99 79.20 10,660 -0.30(-0.38%)
Jun 28, 2018 80.90 80.90 79.13 79.50 4,591 -0.79(-0.99%)
Jun 27, 2018 80.62 82.40 80.30 80.30 14,800 +0.84(+1.06%)
Jun 26, 2018 77.96 79.68 77.50 79.46 4,459 +1.59(+2.04%)
Jun 25, 2018 80.44 80.44 77.48 77.87 5,630 -1.68(-2.11%)
Jun 22, 2018 78.52 80.11 78.52 79.55 37,607 +3.51(+4.61%)
Jun 21, 2018 78.43 78.43 76.00 76.04 3,549 -2.95(-3.73%)
Jun 20, 2018 78.04 79.08 77.61 78.99 4,414 +1.26(+1.62%)
Jun 19, 2018 76.52 78.01 76.52 77.73 7,450 +0.19(+0.24%)
Jun 18, 2018 75.49 78.06 75.49 77.55 11,760 +2.29(+3.04%)
Jun 15, 2018 77.12 74.75 75.26 15,146 -1.87(-2.42%)
Jun 14, 2018 78.52 78.52 77.12 77.12 38,073 -1.07(-1.37%)
Jun 13, 2018 77.92 78.66 77.73 78.20 9,568 -0.33(-0.42%)
Jun 12, 2018 78.87 80.11 78.20 78.52 5,426 -0.28(-0.36%)
Jun 11, 2018 78.94 79.60 78.63 78.80 9,646 -0.12(-0.15%)
Jun 08, 2018 80.02 80.02 78.24 78.92 4,181 -1.89(-2.34%)
Jun 07, 2018 79.50 81.00 79.50 80.81 7,250 +2.05(+2.61%)
Jun 06, 2018 78.80 79.63 78.15 78.76 11,891 -0.05(-0.06%)
Jun 05, 2018 77.87 79.15 77.73 78.80 16,463 +0.23(+0.30%)
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.