Invesco S&P SmallCap Energy ETF (PSCE) Historical Stock Data
54.49 ↑0.06 (0.11%)
As of April 18, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, PSCE is down -0.01% a day on average. There have been 14 days where Invesco S&P SmallCap Energy ETF closed green and 16 days where PSCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 53.95 | 54.67 | ↑$0.72 (1.33%) | 53.87 | 54.94 | 25.24K |
| 2024-03-19 | 53.26 | 54.46 | ↑$1.20 (2.25%) | 53.26 | 54.46 | 15.38K |
| 2024-03-18 | 53.45 | 53.38 | ↓$0.08 (-0.14%) | 52.94 | 53.48 | 12.82K |
| 2024-03-15 | 52.95 | 53.37 | ↑$0.42 (0.79%) | 52.95 | 53.80 | 11.30K |
| 2024-03-14 | 53.32 | 53.11 | ↓$0.21 (-0.39%) | 52.76 | 53.32 | 10.30K |
| 2024-03-13 | 52.95 | 53.05 | ↑$0.10 (0.19%) | 52.77 | 53.65 | 29.89K |
| 2024-03-12 | 52.50 | 52.45 | ↓$0.05 (-0.10%) | 52.34 | 52.88 | 3.38K |
| 2024-03-11 | 52.48 | 52.74 | ↑$0.26 (0.50%) | 51.90 | 52.83 | 11.33K |
| 2024-03-08 | 53.00 | 52.77 | ↓$0.23 (-0.43%) | 52.36 | 53.08 | 5.73K |
| 2024-03-07 | 52.23 | 52.74 | ↑$0.51 (0.98%) | 52.23 | 53.48 | 24.41K |
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