$54.25 +0.46 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Aug. 28, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
8/28/201554.0354.2553.8654.25582
8/27/201553.5354.1053.5353.791,477
8/26/201552.5453.1452.2453.141,147
8/25/201553.0053.0552.1952.197,742
8/24/201551.2051.2043.6152.4214,491
8/21/201551.5054.7751.5054.1512,166
8/20/201555.6055.6055.1455.141,069
8/19/201556.0056.0155.5755.571,410
8/18/201556.3656.3656.2956.29467
8/17/201556.3356.5255.7156.522,585
8/14/201556.1256.3056.1256.29692
8/13/201554.9955.2754.8754.874,173
8/12/201554.9055.1254.9055.062,631
8/11/201555.4655.4655.3955.39273
8/10/201555.4855.5655.4855.56728
8/7/201556.0856.0856.0856.080
8/6/201556.3556.3555.8656.082,134
8/5/201556.3056.3156.2156.21661
8/4/201555.8355.8355.8355.831,431
8/3/201555.6855.6855.6155.61696
7/31/201555.9656.1055.8555.85515
7/30/201555.1055.6855.1055.681,562
7/29/201555.0555.0555.0555.050
7/28/201554.2055.0554.2055.05609
7/27/201554.2954.7253.5954.357,428
7/24/201554.2254.2254.2254.22728
7/23/201555.7055.7055.0255.021,204
7/22/201555.5955.7655.5655.7618,808
7/21/201556.2156.2155.4355.43824
7/20/201555.5755.8955.5755.891,688
7/17/201556.3856.3856.0656.06974
7/16/201556.5856.5856.4056.403,821
7/15/201556.2356.2356.0056.111,087
7/14/201556.5356.5356.5356.53221
7/13/201556.2856.7256.2856.482,392
7/10/201555.8156.2755.8156.261,552
7/9/201560.3260.3255.4155.563,975
7/8/201555.9355.9355.4055.692,097
7/7/201556.4856.4855.7956.074,205
7/6/201556.5456.6356.0956.272,379
7/2/201557.1657.1656.5356.643,123
7/1/201557.0557.1756.8057.154,328
6/30/201556.9556.9556.7156.77920
6/29/201557.1957.1956.7856.931,222
6/26/201558.2958.2957.7357.731,473
6/25/201557.9958.2157.9457.941,146
6/24/201558.2758.2757.9858.081,033
6/23/201557.8657.8657.7457.77797
6/22/201558.0058.0057.9157.913,070
6/19/201557.7357.7357.7357.73381
6/18/201557.2857.8257.2657.801,295
6/17/201557.2257.2257.0057.00778
6/16/201557.0957.0956.9757.041,327
6/15/201556.6756.7256.6756.69751
6/12/201556.8856.8856.8856.88457
6/11/201556.9756.9756.9756.97327
6/10/201557.2657.2657.0857.192,564
6/9/201556.1156.4856.1156.48865
6/8/201555.9556.1055.8755.973,445
6/5/201555.9056.1555.9056.044,827
6/4/201556.3156.5256.2156.213,768
6/3/201556.5156.6856.3556.551,499
6/2/201555.9956.6255.9956.341,618
6/1/201555.8156.2755.8056.212,829
5/29/201556.3456.4055.9855.983,800
5/28/201556.3056.4456.3056.436,140
5/27/201555.8756.4755.8456.3815,507
5/26/201556.4856.4855.8255.82783
5/22/201556.8956.9656.8256.82488
5/21/201556.8757.0856.8356.851,129
5/20/201556.9557.3156.7357.082,856
5/19/201556.7556.7556.6056.642,464
5/18/201557.1857.2557.1457.143,022
5/15/201556.0056.3656.0056.239,498
5/14/201554.6255.1854.6255.187,627
5/13/201553.6254.1453.6254.14782
5/12/201553.9253.9253.9253.92411
5/11/201553.2654.2753.2654.27839
5/8/201553.5453.6653.5453.661,082
5/7/201553.0753.2753.0753.27940
5/6/201552.8252.8252.7152.714,024
5/5/201553.4353.4352.7852.832,092
5/4/201553.0053.3753.0053.30657
5/1/201552.5852.5852.2352.23994
4/30/201552.4052.4052.4052.40434
4/29/201553.7553.7553.4653.461,410
4/28/201554.3754.4053.9553.983,024
4/27/201553.9053.9053.4253.601,507
4/24/201553.4353.8853.4353.732,302
4/23/201553.7353.7353.6253.652,523
4/22/201553.8553.8553.5553.781,852
4/21/201554.0154.0454.0154.0113,648
4/20/201553.7454.0053.7453.9832,238
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!