Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.11	48.63	46.32	46.68	57,303	-1.19(-2.49%)
Apr 28, 2022	46.97	48.35	45.15	47.87	44,502	+1.48(+3.19%)
Apr 27, 2022	45.92	47.01	45.28	46.39	56,948	+0.43(+0.93%)
Apr 26, 2022	47.06	47.63	45.92	45.96	89,461	-0.67(-1.43%)
Apr 25, 2022	46.25	46.97	44.49	46.63	179,298	-1.38(-2.88%)
Apr 22, 2022	49.68	50.61	47.68	48.01	162,904	-2.19(-4.37%)
Apr 21, 2022	53.12	53.26	49.73	50.21	92,573	-2.24(-4.27%)
Apr 20, 2022	52.45	52.73	51.30	52.45	33,873	+0.38(+0.73%)
Apr 19, 2022	52.59	52.83	51.45	52.07	50,572	-0.95(-1.80%)
Apr 18, 2022	52.78	53.48	51.97	53.02	142,795	+0.95(+1.83%)
Apr 14, 2022	51.59	52.44	51.26	52.07	60,072	+0.38(+0.74%)
Apr 13, 2022	51.02	52.07	50.28	51.69	76,479	+1.43(+2.85%)
Apr 12, 2022	49.97	51.44	49.92	50.26	62,413	+1.38(+2.83%)
Apr 11, 2022	49.40	49.40	48.06	48.87	60,639	-0.86(-1.73%)
Apr 08, 2022	49.06	50.11	49.04	49.73	58,872	+1.05(+2.15%)
Apr 07, 2022	48.68	49.35	47.16	48.68	47,617	+0.38(+0.79%)
Apr 06, 2022	48.73	49.57	47.82	48.30	188,192	+0.10(+0.20%)
Apr 05, 2022	49.97	50.86	48.13	48.21	156,495	-1.34(-2.69%)
Apr 04, 2022	50.16	50.59	48.73	49.54	146,329	+0.19(+0.39%)

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.