POWERSHARES S&P SMALLCAP CONSU $41.96

up +0.37


22/5/2013 12:22 PM  |  NASDAQ : PSCC  |  Industries :
Type:

PSCC historical data

Date Open High Low Close Volume
5/21/2013 41.64 41.77 41.52 41.59 36
5/20/2013 41.59 41.59 41.50 41.58 19
5/17/2013 41.53 41.70 41.37 41.70 26
5/16/2013 41.42 41.61 41.42 41.50 12
5/15/2013 41.00 41.31 41.00 41.31 7
5/14/2013 40.46 40.92 40.46 40.89 18
5/13/2013 40.27 40.29 40.18 40.24 13
5/10/2013 40.25 40.27 40.23 40.23 4
5/9/2013 40.13 40.13 40.13 40.13 2
5/8/2013 40.30 40.34 40.08 40.27 85
5/7/2013 40.09 40.19 39.98 40.19 6
5/6/2013 40.13 40.13 40.02 40.02 47
5/3/2013 39.68 40.14 39.68 40.09 24
5/2/2013 39.58 39.72 39.41 39.71 18
5/1/2013 40.03 40.03 39.54 39.60 18
4/30/2013 40.24 40.26 40.10 40.22 8
4/29/2013 39.99 40.41 39.99 40.30 27
4/26/2013 40.05 40.11 40.03 40.03 8
4/25/2013 39.96 39.96 39.93 39.93 6
4/24/2013 39.31 39.90 39.31 39.62 34
4/23/2013 39.25 39.76 39.25 39.70 91
4/22/2013 39.35 39.35 38.42 38.69 9
4/19/2013 38.55 38.60 38.55 38.60 14
4/18/2013 38.09 38.41 38.09 38.17 28
4/17/2013 38.58 38.58 38.10 38.10 33
4/16/2013 38.29 38.62 38.26 38.62 17
4/15/2013 38.98 38.98 38.35 38.45 14
4/12/2013 38.90 38.90 38.83 38.90 7
4/11/2013 39.22 39.32 38.99 38.99 15
4/10/2013 38.66 39.19 38.66 39.19 9
4/9/2013 38.47 38.55 38.39 38.55 1309
4/8/2013 38.46 38.46 38.40 38.40 5
4/5/2013 38.52 38.57 38.20 38.42 80
4/4/2013 38.49 38.56 38.45 38.47 12
4/3/2013 39.01 39.01 38.29 38.42 22
4/2/2013 39.35 39.35 39.01 39.13 8
4/1/2013 39.30 39.30 38.84 38.89 79
3/28/2013 39.20 39.27 39.18 39.27 41
3/27/2013 38.97 39.22 38.97 39.19 15
3/26/2013 39.25 39.29 39.15 39.29 15
3/25/2013 39.09 39.22 39.02 39.12 18
3/22/2013 39.02 39.15 38.99 39.11 72
3/21/2013 38.95 38.96 38.77 38.96 16
3/20/2013 39.03 39.10 38.96 39.03 16
3/19/2013 37.61 39.01 37.61 39.01 22
3/18/2013 38.44 38.53 38.35 38.53 13
3/15/2013 38.39 38.63 38.28 38.63 16
3/14/2013 38.06 38.06 38.06 38.06 3
3/13/2013 37.91 37.97 37.91 37.97 10
3/12/2013 37.63 37.69 37.63 37.69 15
3/11/2013 37.88 38.00 37.88 38.00 10
3/8/2013 37.79 37.90 37.79 37.90 40
3/7/2013 37.53 37.62 37.52 37.61 19
3/6/2013 37.46 37.57 37.46 37.57 3
3/5/2013 37.37 37.59 37.35 37.59 19
3/4/2013 36.91 37.27 36.91 37.27 175
3/1/2013 36.62 37.21 36.54 37.21 23
2/28/2013 36.94 37.07 36.91 37.04 18
2/27/2013 36.90 37.14 36.82 36.82 169
2/26/2013 36.45 36.45 36.31 36.37 20
2/25/2013 37.21 37.21 36.32 36.32 67
2/22/2013 37.29 37.31 37.01 37.03 17
2/21/2013 37.05 37.23 36.98 37.02 91
2/20/2013 37.64 37.72 37.10 37.10 17
2/19/2013 37.40 37.53 37.40 37.53 21
2/15/2013 37.29 37.35 37.16 37.22 21
2/14/2013 37.42 37.53 37.42 37.49 21
2/13/2013 37.25 37.27 37.12 37.22 19
2/12/2013 37.15 37.15 37.01 37.10 77
2/11/2013 37.11 37.11 36.95 37.05 18
2/8/2013 37.00 37.10 37.00 37.05 26
2/7/2013 36.73 36.89 36.42 36.89 47
2/6/2013 36.39 36.57 36.35 36.51 21
2/5/2013 36.13 36.68 36.13 36.67 29
2/4/2013 36.34 36.35 36.21 36.21 18
2/1/2013 36.47 36.56 36.47 36.56 83
1/31/2013 36.27 36.50 36.27 36.33 24
1/30/2013 36.28 36.28 35.88 35.88 94
1/29/2013 36.05 36.44 36.05 36.30 29
1/28/2013 36.18 36.38 36.06 36.27 54
1/25/2013 36.12 36.30 36.09 36.29 48
1/24/2013 36.01 36.15 35.94 36.01 48
1/23/2013 36.01 36.03 35.78 35.90 40
1/22/2013 35.84 36.03 35.82 35.90 87
1/18/2013 35.90 35.95 35.85 35.93 30
1/17/2013 35.48 35.88 35.48 35.86 87
1/16/2013 35.26 35.36 35.21 35.31 1028
1/15/2013 35.09 35.41 35.09 35.41 15
1/14/2013 35.29 35.30 35.09 35.09 26
1/11/2013 35.27 35.30 35.06 35.29 16
1/10/2013 35.42 35.48 35.17 35.48 210
1/9/2013 35.28 35.48 35.28 35.38 40
1/8/2013 34.98 35.03 34.81 35.03 82
1/7/2013 35.63 35.63 35.10 35.12 31
1/4/2013 35.77 35.82 35.71 35.79 53
1/3/2013 35.58 35.65 35.40 35.65 56
1/2/2013 35.00 35.70 35.00 35.55 62
12/31/2012 34.17 34.53 33.75 34.44 90
12/28/2012 34.36 34.44 34.28 34.28 17
12/27/2012 34.20 34.32 34.03 34.32 24
Marketplace
Trading Center