Invesco S&P SmallCap Energy ETF (PSCE) Historical Stock Data

10.74 ↑0.19 (1.80%)
As of November 29, 2022, 9:30am EST.

Historical Data

In the past 30 trading days, PSCE is up 0.23% a day on average. There have been 16 days where Invesco S&P SmallCap Energy ETF closed green and 14 days where PSCE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2810.6010.55↓$0.05 (-0.47%)10.5110.77208.93K
2022-11-2511.0710.97↓$0.10 (-0.90%)10.9611.1215.71K
2022-11-2311.0111.04↑$0.03 (0.27%)10.8811.10113.68K
2022-11-2211.0111.26↑$0.25 (2.27%)11.0111.26103.30K
2022-11-2110.8810.84↓$0.04 (-0.37%)10.3610.88204.99K
2022-11-1810.9511.13↑$0.18 (1.64%)10.7511.15181.95K
2022-11-1710.9411.18↑$0.24 (2.16%)10.9411.1898.64K
2022-11-1611.4111.21↓$0.20 (-1.75%)11.2111.41135.46K
2022-11-1511.3711.51↑$0.14 (1.23%)11.2111.5786.58K
2022-11-1411.3311.23↓$0.10 (-0.88%)11.2311.6091.95K
2022-11-1111.3811.44↑$0.06 (0.53%)11.3511.65269.34K
2022-11-1011.0011.12↑$0.12 (1.09%)10.8511.14123.80K
2022-11-0911.2810.69↓$0.59 (-5.23%)10.6411.28271.52K
2022-11-0811.5111.49↓$0.02 (-0.17%)11.2611.52265.75K
2022-11-0711.2311.51↑$0.28 (2.45%)11.2211.51290.71K
2022-11-0411.3311.14↓$0.19 (-1.68%)10.9811.50231.96K
2022-11-0310.5611.00↑$0.44 (4.17%)10.5511.05152.14K
2022-11-0211.0410.70↓$0.34 (-3.08%)10.6811.17204.24K
2022-11-0111.1611.01↓$0.15 (-1.34%)10.9311.16197.64K
2022-10-3110.6010.91↑$0.31 (2.92%)10.5411.00196.09K
2022-10-2810.8710.75↓$0.12 (-1.11%)10.4610.95219.18K
2022-10-2710.9710.77↓$0.20 (-1.82%)10.7511.20222.03K
2022-10-2610.3910.75↑$0.36 (3.46%)10.3910.92465.24K
2022-10-2510.2510.24↓$0.01 (-0.10%)10.1210.36198.32K
2022-10-2410.2710.27↑$0.00 (0.00%)10.1010.29327.84K
2022-10-2110.0210.22↑$0.20 (2.04%)9.9010.27398.62K
2022-10-2010.089.97↓$0.11 (-1.09%)9.8810.21263.26K
2022-10-199.739.92↑$0.19 (1.95%)9.649.95395.62K
2022-10-189.709.72↑$0.02 (0.21%)9.519.87170.38K
2022-10-179.549.60↑$0.06 (0.63%)9.499.7773.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$PSCE a comeback is always more fun than an all out win!!!!

0 Like Report
145zip

$PSCE yeah we're going green today

0 Like Report
145zip

$PSCE Like if the Hedgies are fucked

0 Like Report