Skip to main content

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

55.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 56.37 57.38 55.88 55.88 20,650 -0.50(-0.89%)
Jul 16, 2024 55.28 56.51 55.01 56.38 44,701 +1.05(+1.90%)
Jul 15, 2024 53.89 55.81 53.89 55.33 35,199 +1.59(+2.96%)
Jul 12, 2024 53.92 54.03 53.56 53.74 18,299 +0.21(+0.39%)
Jul 11, 2024 52.40 53.63 52.09 53.53 25,928 +1.54(+2.96%)
Jul 10, 2024 51.62 51.99 51.50 51.99 13,582 +0.40(+0.78%)
Jul 09, 2024 51.98 52.18 51.48 51.59 8,837 -0.59(-1.13%)
Jul 08, 2024 51.88 52.32 51.88 52.18 6,938 +0.21(+0.41%)
Jul 05, 2024 53.23 53.23 51.77 51.97 20,134 -1.15(-2.16%)
Jul 03, 2024 52.69 53.49 52.69 53.12 10,086 +0.62(+1.18%)
Jul 02, 2024 52.60 53.11 52.39 52.50 18,013 +0.14(+0.27%)
Jul 01, 2024 53.01 53.11 52.13 52.36 9,094 -0.23(-0.44%)
Jun 28, 2024 52.42 52.89 52.42 52.59 13,860 +0.55(+1.06%)
Jun 27, 2024 52.44 52.44 51.72 52.04 13,450 -0.30(-0.57%)
Jun 26, 2024 52.26 52.37 51.93 52.34 4,247 -0.12(-0.23%)
Jun 25, 2024 52.32 52.51 52.02 52.46 14,134 -0.19(-0.36%)
Jun 24, 2024 51.20 52.90 51.20 52.65 22,384 +1.56(+3.05%)
Jun 21, 2024 51.26 51.26 50.92 51.09 3,703 -0.35(-0.68%)
Jun 20, 2024 51.48 51.69 51.33 51.44 8,338 +0.39(+0.77%)
Jun 18, 2024 50.70 51.35 50.70 51.05 7,934 +0.46(+0.92%)
Jun 17, 2024 50.09 50.76 49.87 50.59 39,146 +0.31(+0.61%)
Jun 14, 2024 51.51 51.51 50.11 50.28 17,484 -1.26(-2.44%)
Jun 13, 2024 52.40 52.40 51.13 51.53 29,959 -1.16(-2.19%)
Jun 12, 2024 53.18 53.38 52.59 52.69 8,060 +0.27(+0.51%)
Jun 11, 2024 52.22 52.43 51.61 52.42 30,273 -0.20(-0.38%)
Jun 10, 2024 52.07 52.76 51.79 52.62 14,097 +0.77(+1.48%)
Jun 07, 2024 51.83 52.25 51.83 51.85 26,697 -0.33(-0.63%)
Jun 06, 2024 52.11 52.30 51.91 52.18 8,639 +0.07(+0.13%)
Jun 05, 2024 52.21 52.26 51.82 52.11 17,376 +0.25(+0.48%)
Jun 04, 2024 52.87 52.87 51.67 51.86 45,468 -1.56(-2.93%)
Jun 03, 2024 55.71 55.71 53.25 53.43 22,746 -2.21(-3.98%)
May 31, 2024 54.64 55.64 54.64 55.64 23,226 +1.41(+2.61%)
May 30, 2024 53.71 54.45 53.71 54.22 8,868 +0.54(+1.00%)
May 29, 2024 54.46 54.46 53.66 53.68 10,622 -1.06(-1.93%)
May 28, 2024 54.57 54.96 54.39 54.74 29,147 +0.65(+1.20%)
May 24, 2024 54.09 54.25 53.86 54.09 19,600 +0.38(+0.70%)
May 23, 2024 54.70 54.88 53.41 53.71 47,833 -0.60(-1.10%)
May 22, 2024 55.38 55.38 54.23 54.31 16,416 -1.36(-2.43%)
May 21, 2024 55.82 56.20 55.66 55.67 22,543 +0.06(+0.11%)
May 20, 2024 54.84 55.76 54.84 55.61 63,255 +0.68(+1.23%)
May 17, 2024 54.43 55.02 54.43 54.93 21,724 +0.60(+1.10%)
May 16, 2024 54.28 54.54 54.15 54.33 48,968 -0.17(-0.31%)
May 15, 2024 54.76 54.76 53.62 54.50 40,668 -0.25(-0.45%)
May 14, 2024 54.02 54.75 54.02 54.75 11,320 +0.59(+1.09%)
May 13, 2024 54.47 54.47 54.03 54.16 8,034 +0.02(+0.04%)
May 10, 2024 55.54 55.54 53.98 54.14 12,711 -1.10(-1.98%)
May 09, 2024 54.40 55.27 54.40 55.24 10,100 +0.89(+1.63%)
May 08, 2024 54.19 54.49 53.85 54.35 10,153 -0.14(-0.26%)
May 07, 2024 54.54 55.13 54.49 54.49 10,675 +0.06(+0.11%)
May 06, 2024 54.41 55.04 54.37 54.43 17,378 +0.62(+1.15%)
May 03, 2024 53.50 53.98 53.28 53.81 13,935 +0.77(+1.45%)
May 02, 2024 52.78 53.33 52.73 53.05 1,028,916 +0.67(+1.27%)
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.