$51.85 +0.73 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
2/12/201651.4151.8551.2051.8510,736
2/11/201651.1351.2650.2551.1218,400
2/10/201652.5152.5151.5151.5156,457
2/9/201651.4851.8751.2451.7130,917
2/8/201651.2851.5550.9051.555,571
2/5/201651.9952.0551.5951.663,486
2/4/201652.7552.7551.8551.853,749
2/3/201652.5652.5651.8852.506,505
2/2/201652.8752.8752.1652.166,105
2/1/201652.8953.6052.8953.4314,196
1/29/201652.5753.4852.5653.436,682
1/28/201652.8352.8351.6751.6718,749
1/27/201652.9153.6752.3352.463,282
1/26/201652.6253.1952.5452.807,811
1/25/201652.1352.1951.8751.871,448
1/22/201653.5353.5452.4752.689,916
1/21/201652.5652.5651.6151.925,524
1/20/201651.1053.2750.2352.1735,430
1/19/201652.2454.0151.4151.8932,705
1/15/201652.1952.5051.2352.1632,231
1/14/201652.2553.4952.2553.05116,635
1/13/201655.1255.1252.4452.4528,850
1/12/201653.6253.8953.2353.88112,443
1/11/201652.8053.4752.5753.32164,633
1/8/201653.2753.2752.2652.616,679
1/7/201653.2653.3552.7052.703,898
1/6/201653.2853.7353.2853.541,463
1/5/201654.4954.4953.4453.684,076
1/4/201654.4154.4652.7953.2616,332
12/31/201554.9355.1554.9054.902,080
12/30/201555.4255.6455.4255.463,467
12/29/201556.2556.2555.3455.342,959
12/28/201555.5255.5655.1955.201,541
12/24/201556.1556.2055.6955.69923
12/23/201556.1256.1256.1256.12341
12/22/201554.6655.1254.4755.121,500
12/21/201555.1055.1054.3554.604,362
12/18/201554.9054.9054.2754.361,537
12/17/201555.5655.5655.5655.56490
12/16/201555.6555.6655.6555.651,604
12/15/201554.9854.9854.2454.522,510
12/14/201554.4055.0053.9054.3712,823
12/11/201555.6655.6654.3454.513,411
12/10/201555.9455.9455.4955.491,645
12/9/201556.4956.8656.0756.072,099
12/8/201556.2656.5956.1856.594,017
12/7/201556.8956.9056.5056.612,976
12/4/201556.9157.2056.9156.922,142
12/3/201557.1857.1856.5956.592,631
12/2/201557.8558.1156.9957.3710,790
12/1/201559.8459.8457.7757.884,143
11/30/201558.8559.0658.4358.433,112
11/27/201559.8659.8658.5059.003,982
11/25/201558.4258.8658.4258.841,893
11/24/201558.0658.0757.5857.661,255
11/23/201557.1658.1457.1658.146,857
11/20/201557.5857.7357.3857.422,278
11/19/201557.8057.8056.7857.0036,836
11/18/201556.4757.3956.4757.395,800
11/17/201557.5357.5356.3656.432,088
11/16/201556.7457.5956.3356.875,250
11/13/201557.4857.4856.8056.803,140
11/12/201558.2158.2156.5456.544,571
11/11/201558.7658.7658.0458.042,826
11/10/201557.8458.1457.8458.144,513
11/9/201559.2059.2057.7658.024,206
11/6/201558.9959.5057.7558.255,277
11/5/201558.7159.9958.0258.294,958
11/4/201558.3458.3757.7657.763,538
11/3/201557.9458.4157.9458.334,574
10/30/201557.5857.8057.4257.747,538
10/29/201557.0562.7657.0557.595,373
10/28/201556.8456.8456.5556.578,244
10/27/201557.6657.6656.7056.767,130
10/26/201557.9257.9257.5157.604,396
10/23/201558.3658.3657.8558.081,853
10/22/201557.9058.0457.7158.041,545
10/21/201556.8956.8956.7656.853,851
10/20/201557.2157.2156.8357.011,613
10/19/201557.8357.8357.0957.143,969
10/16/201556.7457.2456.7357.092,508
10/15/201557.0457.0455.9055.902,214
10/14/201556.9156.9156.2956.344,061
10/13/201558.0658.0657.3057.302,724
10/12/201557.4857.6357.4657.638,359
10/9/201556.8857.4756.8857.183,338
10/8/201556.8356.8456.5056.775,581
10/7/201556.4456.5556.0656.399,569
10/6/201556.7556.7656.5756.571,215
10/5/201556.3056.9056.3056.904,250
10/2/201554.3355.2754.2255.274,092
10/1/201555.8855.8854.2054.482,223
9/30/201554.4454.5254.3754.411,624
9/29/201555.3855.3854.0454.044,406
9/28/201556.8356.8354.4754.574,334
9/25/201556.7056.7156.5856.583,762
9/24/201556.1156.1655.6356.123,824
9/23/201555.6555.6755.4255.671,060
9/22/201555.5355.5355.2055.3437,028
9/21/201556.8156.8155.7256.066,066
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center