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

51.61 +1.46 (+2.91%)

Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices