$65.41 +0.44 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
12/2/201664.7665.4164.7665.412,990
12/1/201665.1365.2264.6364.9710,601
11/30/201666.0166.0164.9565.2827,950
11/29/201665.8066.3965.8066.204,696
11/28/201666.5766.6865.8565.936,851
11/25/201666.4566.7566.4566.6724,116
11/23/201665.7966.2265.6566.224,522
11/21/201665.6565.6565.2565.377,540
11/18/201665.4865.8365.3165.6922,053
11/17/201665.2165.4865.0865.3111,321
11/16/201665.2565.5564.7265.5320,901
11/15/201665.1565.4064.8465.19112,670
11/14/201664.6065.3064.6065.1845,893
11/11/201662.5964.4362.5964.2920,236
11/10/201664.2564.2561.9962.7285,485
11/9/201661.2463.1860.8163.075,167
11/8/201661.8762.3961.8761.992,592
11/7/201662.7962.7961.7762.207,701
11/4/201661.0561.6260.5161.1212,115
11/3/201662.2462.2961.5461.593,518
11/2/201663.0063.0062.3362.3310,066
11/1/201662.7562.9562.6362.866,896
10/31/201662.8662.9862.5862.964,074
10/28/201662.7063.3462.3062.8612,238
10/27/201663.5763.5763.0663.073,188
10/26/201664.4164.4163.4763.476,091
10/25/201664.5064.5964.3464.412,240
10/24/201664.9264.9264.2864.438,988
10/21/201663.4263.9663.1463.914,774
10/20/201664.5064.5063.8363.834,726
10/19/201664.7765.0264.6664.713,314
10/18/201665.3265.5665.0965.099,857
10/17/201665.2065.4265.0865.254,407
10/14/201667.3367.3365.1765.247,014
10/13/201666.8666.8665.1665.203,289
10/12/201665.5065.9565.1265.863,226
10/11/201665.7165.7165.1265.283,914
10/10/201665.3465.7065.3465.694,180
10/7/201665.4165.5464.5864.914,417
10/6/201665.0365.9465.0365.6323,495
10/5/201664.9265.6464.9265.455,128
10/4/201665.6665.6664.7364.7813,521
10/3/201665.2365.3964.9365.343,686
9/30/201665.3065.6865.1665.566,897
9/29/201664.8965.1564.7564.756,209
9/28/201664.6264.9964.3264.9912,455
9/27/201664.8265.5564.0364.49420,931
9/26/201665.5265.5264.9465.04137,455
9/23/201665.6065.8065.4665.599,437
9/22/201665.5065.9265.4665.9011,698
9/21/201663.8965.1263.8964.935,733
9/20/201664.7064.8663.7264.01259,703
9/19/201664.7965.1064.3564.35152,490
9/16/201664.2464.6564.2464.653,285
9/15/201664.3765.0664.3764.938,523
9/14/201664.5864.9264.5164.5116,748
9/13/201664.9364.9364.3564.7014,152
9/12/201664.6265.5964.5865.4071,508
9/9/201666.7466.7464.8364.8316,165
9/8/201667.1667.4466.9866.999,457
9/7/201666.9867.7966.9867.795,982
9/6/201668.0868.5166.9767.2024,119
9/2/201667.4067.5967.3767.595,839
9/1/201666.6266.8566.3766.7111,654
8/31/201667.3867.7066.5267.007,208
8/30/201667.1767.2266.9167.1723,986
8/29/201666.9267.5166.9267.3224,647
8/26/201667.4767.8066.7666.9220,845
8/25/201667.3867.4467.0067.228,241
8/24/201667.0867.1566.7966.918,983
8/23/201667.3167.4967.1667.349,046
8/22/201666.5367.3166.5067.0624,524
8/19/201666.6066.8966.3766.8915,708
8/18/201666.2866.9166.2866.8316,301
8/17/201666.3969.1065.7366.1654,977
8/16/201667.4569.1166.1366.1356,707
8/15/201667.6567.6566.9367.0825,822
8/12/201667.3867.8067.0167.3848,450
8/11/201667.7768.2066.9767.0920,121
8/10/201667.9968.0567.1867.4015,365
8/9/201667.5568.0667.4267.7552,714
8/8/201669.1169.1168.0168.09114,735
8/5/201668.9368.9368.0968.09104,318
8/4/201667.5867.9966.9467.997,757
8/3/201667.6268.0067.1067.3311,865
8/2/201668.1068.1067.3267.32126,671
8/1/201669.1569.1567.8868.22124,540
7/29/201666.9868.6166.9868.4214,712
7/28/201666.3666.7566.3466.7110,620
7/27/201667.3967.4266.5366.5312,497
7/26/201667.2867.9167.0467.255,161
7/25/201666.8167.0066.4966.7112,282
7/22/201666.7567.1166.6266.817,602
7/21/201666.9166.9366.2466.736,680
7/20/201666.7367.2566.7366.856,760
7/19/201667.0067.0166.7166.9017,132
7/18/201667.1367.3766.9366.968,690
7/15/201666.7166.9966.7166.7923,224
7/14/201667.2367.3966.8166.855,122
7/13/201667.3067.3066.6767.1514,947
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center