Business Insurance

Login  |  Register Subscribe



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

48.35 +0.29 (+0.60%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 48.08 48.74 48.01 48.06 24,132 +0.23(+0.48%)
Oct 29, 2024 48.45 48.47 47.68 47.83 24,338 -0.66(-1.36%)
Oct 28, 2024 47.69 48.53 47.69 48.49 8,055 -0.60(-1.22%)
Oct 25, 2024 49.20 49.20 48.89 49.09 8,263 +0.23(+0.47%)
Oct 24, 2024 48.61 48.87 48.01 48.86 9,740 +0.50(+1.04%)
Oct 23, 2024 48.79 48.79 47.97 48.36 17,845 -0.67(-1.37%)
Oct 22, 2024 49.31 49.38 49.03 49.03 7,966 +0.03(+0.06%)
Oct 21, 2024 49.65 49.75 48.76 49.00 10,193 -0.18(-0.37%)
Oct 18, 2024 49.86 49.86 49.18 49.18 11,861 -0.82(-1.64%)
Oct 17, 2024 50.17 50.17 49.46 50.00 5,035 -0.30(-0.59%)
Oct 16, 2024 49.69 50.54 49.69 50.30 20,071 +0.76(+1.52%)
Oct 15, 2024 50.24 50.24 49.50 49.54 16,875 -2.09(-4.05%)
Oct 14, 2024 51.71 51.74 51.35 51.63 6,223 -0.67(-1.28%)
Oct 11, 2024 51.32 52.44 51.22 52.30 6,499 +0.83(+1.61%)
Oct 10, 2024 51.03 51.62 50.78 51.47 4,398 +0.53(+1.04%)
Oct 09, 2024 50.90 51.35 50.55 50.94 14,703 -0.28(-0.55%)
Oct 08, 2024 51.85 51.85 50.60 51.22 15,461 -1.47(-2.79%)
Oct 07, 2024 52.56 52.81 52.31 52.69 16,481 +0.28(+0.53%)
Oct 04, 2024 52.23 52.66 51.89 52.41 18,858 +0.80(+1.55%)
Oct 03, 2024 50.31 51.61 50.06 51.61 21,519 +1.46(+2.91%)
Oct 02, 2024 50.70 50.87 49.80 50.15 8,785 +0.19(+0.38%)
Oct 01, 2024 48.64 50.06 48.64 49.96 20,118 +0.90(+1.83%)
Sep 30, 2024 48.54 49.29 48.46 49.06 13,449 +0.38(+0.78%)
Sep 27, 2024 48.10 48.83 48.10 48.68 11,813 +1.07(+2.25%)
Sep 26, 2024 48.38 48.71 47.40 47.61 22,543 -1.56(-3.17%)
Sep 25, 2024 50.60 50.60 49.11 49.17 13,905 -1.75(-3.44%)
Sep 24, 2024 51.54 51.71 50.85 50.92 8,045 +0.05(+0.10%)
Sep 23, 2024 50.61 51.53 50.39 50.87 12,594 +0.26(+0.52%)
Sep 20, 2024 50.22 50.93 49.78 50.61 5,575 +0.14(+0.28%)
Sep 19, 2024 50.74 50.74 49.92 50.47 7,525 +1.19(+2.42%)
Sep 18, 2024 49.24 50.27 49.21 49.27 7,368 -0.25(-0.50%)
Sep 17, 2024 48.39 49.52 48.39 49.52 30,044 +1.40(+2.91%)
Sep 16, 2024 47.44 48.12 47.29 48.12 13,240 +1.04(+2.22%)
Sep 13, 2024 46.77 47.70 46.77 47.08 5,966 +0.56(+1.20%)
Sep 12, 2024 46.45 47.11 45.74 46.52 13,397 +0.51(+1.10%)
Sep 11, 2024 46.01 46.26 44.88 46.01 26,472 +0.04(+0.09%)
Sep 10, 2024 46.87 46.87 45.37 45.97 37,753 -0.77(-1.64%)
Sep 09, 2024 47.32 47.38 46.74 46.74 15,095 -0.48(-1.01%)
Sep 06, 2024 48.41 48.68 47.09 47.22 6,920 -1.02(-2.12%)
Sep 05, 2024 49.20 49.20 48.24 48.24 7,919 -0.49(-1.00%)
Sep 04, 2024 49.53 49.83 48.73 48.73 6,537 -0.84(-1.69%)
Sep 03, 2024 51.40 51.40 49.29 49.56 18,848 -2.60(-4.98%)
Aug 30, 2024 52.22 52.24 51.61 52.16 16,158 -0.44(-0.83%)
Aug 29, 2024 52.36 52.97 51.85 52.60 9,430 +0.80(+1.54%)
Aug 28, 2024 51.67 51.90 51.48 51.80 9,894 -0.39(-0.74%)
Aug 27, 2024 52.45 52.45 51.75 52.19 10,616 -0.43(-0.81%)
Aug 26, 2024 52.88 53.36 52.39 52.62 13,341 +0.59(+1.13%)
Aug 23, 2024 51.02 52.13 51.02 52.03 6,338 +1.71(+3.40%)
Aug 22, 2024 50.92 50.99 50.29 50.32 21,409 -0.35(-0.69%)
Aug 21, 2024 50.89 51.13 50.61 50.67 20,293 +0.28(+0.55%)
Aug 20, 2024 51.92 51.92 50.35 50.39 15,277 -1.63(-3.14%)
Aug 19, 2024 51.99 52.58 51.86 52.02 15,758 +0.21(+0.40%)
Aug 16, 2024 51.37 51.92 51.37 51.81 40,493 +0.11(+0.21%)
Aug 15, 2024 51.40 52.10 51.40 51.70 36,390 +1.01(+2.00%)
Aug 14, 2024 51.02 51.02 50.45 50.69 4,353 -0.15(-0.29%)
Aug 13, 2024 51.09 51.09 50.33 50.84 1,248,462 -0.31(-0.60%)
Aug 12, 2024 50.91 51.14 50.78 51.14 9,599 +0.70(+1.38%)
Aug 09, 2024 50.87 50.87 50.21 50.45 12,480 -0.23(-0.45%)
Aug 08, 2024 49.80 50.82 49.77 50.68 42,725 +1.71(+3.49%)
Aug 07, 2024 49.79 50.06 48.79 48.97 16,366 +0.33(+0.67%)
Aug 06, 2024 48.62 49.31 48.58 48.64 19,294 +0.05(+0.10%)
Aug 05, 2024 48.66 49.17 47.35 48.59 41,774 -2.10(-4.14%)
Aug 02, 2024 52.61 52.61 50.41 50.69 23,690 -3.22(-5.98%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance