Invesco S&P SmallCap Energy ETF (PSCE)
54.35
+0.66
(+1.23%)
USD |
NASDAQ |
Nov 22, 10:56
PSCE Price: 54.35 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.77 | 53.95 | 52.61 | 53.69 | 45447.00 |
| Nov 20, 2024 | 51.58 | 52.11 | 51.58 | 52.17 | 50439.00 |
| Nov 19, 2024 | 51.27 | 51.74 | 51.03 | 51.58 | 36742.00 |
| Nov 18, 2024 | 51.47 | 52.09 | 51.33 | 51.80 | 36090.00 |
| Nov 15, 2024 | 51.90 | 52.26 | 50.76 | 50.93 | 176186.0 |
| Nov 14, 2024 | 52.31 | 52.31 | 51.32 | 51.69 | 8523.00 |
| Nov 13, 2024 | 52.33 | 52.55 | 51.90 | 51.88 | 8985.00 |
| Nov 12, 2024 | 53.04 | 53.29 | 52.27 | 52.36 | 14982.00 |
| Nov 11, 2024 | 52.04 | 53.04 | 52.04 | 53.04 | 22257.00 |
| Nov 08, 2024 | 51.85 | 52.15 | 51.68 | 52.15 | 8331.00 |
| Nov 07, 2024 | 52.92 | 52.92 | 52.25 | 52.34 | 13747.00 |
| Nov 06, 2024 | 51.06 | 53.33 | 51.06 | 53.16 | 18003.00 |
| Nov 05, 2024 | 48.30 | 49.04 | 48.30 | 48.96 | 6157.00 |
| Nov 04, 2024 | 47.77 | 48.71 | 47.62 | 48.22 | 13570.00 |
| Nov 01, 2024 | 48.33 | 48.50 | 47.29 | 47.37 | 10379.00 |
| Oct 31, 2024 | 48.27 | 48.62 | 48.01 | 48.01 | 5651.00 |
| Oct 30, 2024 | 48.08 | 48.74 | 48.01 | 48.06 | 24132.00 |
| Oct 29, 2024 | 48.45 | 48.47 | 47.68 | 47.83 | 24338.00 |
| Oct 28, 2024 | 47.69 | 48.53 | 47.69 | 48.49 | 8055.00 |
| Oct 25, 2024 | 49.20 | 49.20 | 48.89 | 49.09 | 8263.00 |
| Oct 24, 2024 | 48.61 | 48.87 | 48.01 | 48.86 | 9740.00 |
| Oct 23, 2024 | 48.79 | 48.79 | 47.97 | 48.36 | 17845.00 |
| Oct 22, 2024 | 49.31 | 49.38 | 49.03 | 49.03 | 7966.00 |
| Oct 21, 2024 | 49.65 | 49.75 | 48.76 | 49.00 | 10193.00 |
| Oct 18, 2024 | 49.86 | 49.86 | 49.18 | 49.18 | 11861.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.10
Minimum
Apr 01 2020
62.20
Maximum
Jun 07 2022
40.53
Average
45.00
Median
Jul 25 2022