Skip to main content

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

55.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 54.11 55.10 54.11 55.10 4,575 +1.09(+2.02%)
Mar 26, 2024 55.32 55.32 54.01 54.01 22,039 -1.20(-2.17%)
Mar 25, 2024 54.68 55.50 54.68 55.21 11,882 +0.68(+1.25%)
Mar 22, 2024 55.24 55.24 54.53 54.53 11,304 -0.62(-1.12%)
Mar 21, 2024 54.84 55.31 54.84 55.15 12,097 +0.48(+0.88%)
Mar 20, 2024 53.95 54.94 53.87 54.67 25,268 +0.21(+0.39%)
Mar 19, 2024 53.26 54.46 53.26 54.46 15,386 +1.09(+2.03%)
Mar 18, 2024 53.45 53.48 52.94 53.38 12,826 +0.18(+0.35%)
Mar 15, 2024 52.77 53.61 52.77 53.19 12,364 +0.26(+0.49%)
Mar 14, 2024 53.14 53.14 52.58 52.93 11,591 +0.06(+0.11%)
Mar 13, 2024 52.77 53.47 52.59 52.87 30,073 +0.60(+1.14%)
Mar 12, 2024 52.32 52.70 52.09 52.27 3,391 -0.29(-0.55%)
Mar 11, 2024 52.30 52.65 51.73 52.56 11,439 -0.03(-0.06%)
Mar 08, 2024 52.82 52.90 52.18 52.59 5,748 +0.03(+0.06%)
Mar 07, 2024 52.05 53.30 52.05 52.56 24,503 +0.54(+1.03%)
Mar 06, 2024 52.65 52.65 51.83 52.02 17,725 +0.17(+0.33%)
Mar 05, 2024 52.16 52.37 51.83 51.86 6,773 +0.10(+0.19%)
Mar 04, 2024 52.89 52.89 51.76 51.76 17,865 -0.76(-1.44%)
Mar 01, 2024 52.05 53.03 52.05 52.51 21,120 +0.87(+1.68%)
Feb 29, 2024 51.65 52.24 51.52 51.65 9,489 +0.20(+0.39%)
Feb 28, 2024 51.99 52.21 51.34 51.45 12,068 -0.67(-1.28%)
Feb 27, 2024 51.67 52.24 51.67 52.11 27,220 +0.51(+0.98%)
Feb 26, 2024 51.21 51.93 51.00 51.61 41,082 +0.05(+0.10%)
Feb 23, 2024 51.22 51.86 50.94 51.55 16,928 -0.32(-0.61%)
Feb 22, 2024 51.54 51.92 51.19 51.87 15,592 +0.37(+0.72%)
Feb 21, 2024 50.82 51.97 50.82 51.50 43,866 +0.75(+1.48%)
Feb 20, 2024 51.47 51.47 50.66 50.75 5,666 -0.82(-1.58%)
Feb 16, 2024 51.27 52.08 51.00 51.57 17,554 +0.02(+0.04%)
Feb 15, 2024 49.76 51.64 49.76 51.55 50,563 +2.08(+4.21%)
Feb 14, 2024 49.57 49.88 49.06 49.46 11,779 +0.30(+0.61%)
Feb 13, 2024 49.86 49.88 48.83 49.16 12,922 -1.21(-2.39%)
Feb 12, 2024 49.61 50.63 49.61 50.37 22,668 +0.77(+1.55%)
Feb 09, 2024 49.98 49.98 49.45 49.60 10,932 -0.26(-0.52%)
Feb 08, 2024 49.31 49.86 49.13 49.86 8,448 +0.58(+1.17%)
Feb 07, 2024 49.12 49.40 48.75 49.28 6,661 +0.58(+1.19%)
Feb 06, 2024 48.32 48.94 48.32 48.71 9,924 +0.57(+1.18%)
Feb 05, 2024 48.55 48.55 47.56 48.14 19,117 -0.67(-1.37%)
Feb 02, 2024 49.66 49.66 48.81 48.81 20,070 -1.25(-2.49%)
Feb 01, 2024 50.75 50.93 49.47 50.05 16,810 -0.31(-0.61%)
Jan 31, 2024 51.45 51.45 50.32 50.36 14,140 -1.50(-2.88%)
Jan 30, 2024 50.36 51.86 50.33 51.86 24,686 +1.20(+2.36%)
Jan 29, 2024 49.93 50.68 49.85 50.66 7,936 +0.00(+0.00%)
Jan 26, 2024 50.73 50.93 49.90 50.66 9,055 +0.44(+0.87%)
Jan 25, 2024 50.07 50.23 49.37 50.22 10,343 +0.60(+1.20%)
Jan 24, 2024 49.13 49.67 48.88 49.62 10,981 +1.05(+2.15%)
Jan 23, 2024 48.53 49.00 48.46 48.58 8,362 -0.04(-0.08%)
Jan 22, 2024 48.24 48.93 48.24 48.62 9,555 +0.29(+0.60%)
Jan 19, 2024 48.34 48.34 47.68 48.33 15,552 +0.12(+0.25%)
Jan 18, 2024 47.69 48.21 47.47 48.21 11,561 +0.58(+1.21%)
Jan 17, 2024 47.47 47.83 47.16 47.63 7,166 -0.38(-0.78%)
Jan 16, 2024 49.10 49.04 47.96 48.01 16,181 -1.28(-2.60%)
Jan 12, 2024 49.50 49.73 48.92 49.29 12,283 +0.62(+1.27%)
Jan 11, 2024 48.62 48.80 48.39 48.67 18,999 -0.36(-0.73%)
Jan 10, 2024 50.01 50.01 48.75 49.02 42,701 -0.76(-1.52%)
Jan 09, 2024 50.86 50.86 49.46 49.78 25,720 -0.89(-1.75%)
Jan 08, 2024 49.98 50.67 49.33 50.67 138,417 -0.75(-1.45%)
Jan 05, 2024 51.38 51.56 51.05 51.42 11,540 +0.35(+0.68%)
Jan 04, 2024 52.41 52.53 50.98 51.07 26,397 -0.95(-1.82%)
Jan 03, 2024 51.49 52.67 51.33 52.01 21,153 +0.26(+0.50%)
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.