$53.48 -0.93 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Apr. 17, 2015 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
4/17/201553.8753.8753.4853.48882
4/16/201554.2254.4154.2254.412,260
4/15/201554.3954.3954.3854.38439
4/14/201554.1954.4454.1154.44943
4/13/201554.2654.3254.2654.32270
4/10/201554.4654.5654.2154.396,722
4/9/201554.2854.3054.1854.188,323
4/8/201554.3254.5454.3254.542,008
4/7/201554.8255.1354.6354.632,301
4/6/201554.5655.2754.5655.171,718
4/2/201555.2155.2154.9654.965,160
4/1/201554.4454.4454.3254.32566
3/31/201554.0754.0754.0754.07412
3/30/201553.9854.5553.9554.455,422
3/27/201553.3553.3553.3553.350
3/26/201553.2753.4053.2753.35807
3/25/201554.3754.3753.5853.584,322
3/24/201553.9354.0053.8953.941,753
3/23/201554.2454.4054.2454.282,495
3/20/201553.6553.9453.6553.943,549
3/19/201552.8353.1552.7953.152,365
3/18/201551.9252.9551.9152.841,290
3/17/201552.0252.5052.0252.509,672
3/16/201552.4852.4852.1452.325,919
3/13/201552.1452.2852.0052.281,608
3/11/201551.4151.4751.1151.437,193
3/10/201551.3552.0051.3551.931,988
3/9/201552.1352.6052.1352.572,202
3/6/201552.1752.1752.1752.17338
3/5/201552.6052.9452.6052.94632
3/4/201553.1253.4153.0653.334,189
3/3/201553.3253.5653.2253.561,650
3/2/201553.5053.6053.3353.601,841
2/27/201553.5753.6653.4153.418,398
2/26/201553.5353.6853.4253.5223,568
2/25/201553.5253.6153.4153.464,406
2/24/201553.6053.9453.4453.942,424
2/23/201553.3653.5153.3653.5144,252
2/20/201552.9253.3952.8153.3916,000
2/19/201553.4453.6553.3353.4320,500
2/18/201553.0053.8152.5153.70125,981
2/17/201552.7553.3852.5953.0170,244
2/13/201552.9752.9752.7152.793,118
2/12/201552.9052.9852.8352.989,337
2/11/201553.0953.0952.2552.645,683
2/10/201553.2353.2352.5052.9212,845
2/9/201553.1353.3152.6652.666,974
2/6/201553.5953.5953.0353.034,621
2/5/201553.2953.2953.1153.22996
2/4/201553.2853.3553.2353.28657
2/3/201552.9353.0352.8953.031,641
2/2/201552.0452.0951.6052.084,037
1/30/201552.6152.6151.9851.992,041
1/29/201552.8852.9252.4752.858,471
1/28/201553.5153.5152.6052.6119,864
1/27/201553.5253.5553.3353.405,729
1/26/201554.3054.3053.8354.203,769
1/23/201555.3555.3554.0154.041,411
1/22/201553.7554.0753.7554.072,130
1/21/201553.5953.6053.1253.213,351
1/20/201554.0554.5053.1653.5530,506
1/16/201553.2753.2753.0753.156,013
1/15/201553.3153.3153.0453.043,711
1/14/201552.8753.2452.7553.2424,405
1/13/201553.1653.9553.1653.688,460
1/12/201552.9452.9652.8052.826,175
1/9/201553.6753.6953.1653.162,041
1/8/201553.7853.8853.6453.747,823
1/6/201553.1953.4052.7653.047,398
1/5/201553.5153.5152.9753.3631,209
1/2/201555.4455.4453.5153.854,924
12/31/201454.9655.1854.4754.472,500
12/30/201455.1555.1855.0955.092,982
12/29/201455.4655.4654.9255.004,290
12/26/201454.9055.1654.9055.0312,921
12/24/201455.2755.2754.5454.852,474
12/23/201455.8856.1055.5255.7533,617
12/22/201455.0155.5155.0155.512,985
12/19/201454.9554.9554.9554.951,427
12/18/201454.8355.2054.8355.2017,350
12/17/201453.2654.0253.2654.003,357
12/16/201452.7553.7052.7553.0218,918
12/15/201453.5853.5852.8052.966,839
12/12/201453.5553.9753.4853.483,525
12/11/201453.1954.5653.1954.453,271
12/10/201453.8853.8853.8853.88656
12/9/201453.2654.2553.2654.207,016
12/8/201454.1454.3653.6953.692,797
12/5/201453.9253.9953.7353.953,325
12/4/201453.5853.6753.5853.611,525
12/3/201453.8954.1153.8953.902,165
12/2/201453.3553.6053.2053.603,008
12/1/201453.0553.2152.9453.113,067
11/28/201453.9053.9053.6753.679,913
11/26/201453.3653.5953.3453.4214,224
11/25/201453.6653.6652.9053.032,074
11/24/201453.5053.6053.5053.502,824
11/21/201453.4153.6553.3253.329,554
11/20/201452.7253.1652.7253.106,988
11/19/201453.3753.3752.7652.8813,482
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center