Invesco S&P SmallCap Energy ETF (PSCE) Historical Stock Data
53.24 ↑0.67 (1.27%)
As of May 1, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, PSCE is down -0.19% a day on average. There have been 15 days where Invesco S&P SmallCap Energy ETF closed green and 15 days where PSCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 52.97 | 53.24 | ↑$0.27 (0.51%) | 52.92 | 53.52 | 1.03M |
| 2024-05-01 | 53.70 | 52.57 | ↓$1.13 (-2.10%) | 52.38 | 53.80 | 24.66K |
| 2024-04-30 | 56.00 | 53.74 | ↓$2.26 (-4.04%) | 53.74 | 56.00 | 20.21K |
| 2024-04-29 | 56.30 | 56.40 | ↑$0.10 (0.18%) | 55.97 | 56.40 | 4.48K |
| 2024-04-26 | 56.28 | 56.33 | ↑$0.05 (0.09%) | 55.89 | 56.33 | 5.93K |
| 2024-04-25 | 55.37 | 55.96 | ↑$0.59 (1.07%) | 54.88 | 56.00 | 20.44K |
| 2024-04-24 | 55.93 | 55.82 | ↓$0.11 (-0.20%) | 55.36 | 55.93 | 7.49K |
| 2024-04-23 | 54.91 | 56.04 | ↑$1.13 (2.06%) | 54.66 | 56.28 | 14.51K |
| 2024-04-22 | 54.77 | 55.10 | ↑$0.33 (0.60%) | 54.19 | 55.67 | 21.75K |
| 2024-04-19 | 54.26 | 55.16 | ↑$0.90 (1.66%) | 54.26 | 55.28 | 6.57K |
| 2024-04-18 | 55.05 | 54.43 | ↓$0.62 (-1.13%) | 54.43 | 55.45 | 17.92K |
| 2024-04-17 | 55.21 | 54.68 | ↓$0.53 (-0.96%) | 54.60 | 55.79 | 15.44K |
| 2024-04-16 | 55.26 | 55.21 | ↓$0.05 (-0.09%) | 54.45 | 55.33 | 36.23K |
| 2024-04-15 | 56.69 | 55.58 | ↓$1.11 (-1.96%) | 55.53 | 56.82 | 44.91K |
| 2024-04-12 | 57.62 | 56.41 | ↓$1.21 (-2.10%) | 56.14 | 58.09 | 28.88K |
| 2024-04-11 | 57.48 | 57.13 | ↓$0.35 (-0.61%) | 56.72 | 57.55 | 34.54K |
| 2024-04-10 | 56.62 | 57.57 | ↑$0.95 (1.69%) | 56.53 | 57.61 | 23K |
| 2024-04-09 | 57.68 | 57.31 | ↓$0.37 (-0.64%) | 57.05 | 58.06 | 20.50K |
| 2024-04-08 | 58.29 | 57.50 | ↓$0.79 (-1.36%) | 57.47 | 58.37 | 30.83K |
| 2024-04-05 | 57.53 | 58.09 | ↑$0.56 (0.97%) | 57.47 | 58.39 | 11.45K |
| 2024-04-04 | 58.00 | 57.38 | ↓$0.62 (-1.07%) | 57.23 | 58.00 | 11.74K |
| 2024-04-03 | 56.91 | 57.88 | ↑$0.97 (1.70%) | 56.91 | 57.88 | 17.07K |
| 2024-04-02 | 56.37 | 56.63 | ↑$0.26 (0.46%) | 55.94 | 56.66 | 25.72K |
| 2024-04-01 | 56.22 | 55.93 | ↓$0.29 (-0.52%) | 55.18 | 56.22 | 17.52K |
| 2024-03-28 | 55.50 | 55.78 | ↑$0.28 (0.50%) | 55.50 | 55.83 | 13.97K |
| 2024-03-27 | 54.11 | 55.10 | ↑$0.99 (1.83%) | 54.11 | 55.10 | 4.58K |
| 2024-03-26 | 55.32 | 54.01 | ↓$1.31 (-2.37%) | 54.01 | 55.32 | 21.93K |
| 2024-03-25 | 54.68 | 55.21 | ↑$0.53 (0.97%) | 54.68 | 55.46 | 11.85K |
| 2024-03-22 | 55.24 | 54.53 | ↓$0.71 (-1.29%) | 54.53 | 55.24 | 11.30K |
| 2024-03-21 | 54.84 | 55.15 | ↑$0.31 (0.57%) | 54.84 | 55.31 | 12.19K |
Create an account or log in to view more rows.
$PSCE buying time
added
$PSCE Many many bears
$PSCE search and destroy bears!!
$PSCE who is adding more tomorrow?
$PSCE now I buy
$PSCE Growth/Value
$PSCE going green
$PSCE like if you’re buying Monday!! Let’s Go!!
$PSCE hows short doing? Keep short pls
we need your money.
$PSCE gets me every time lol