PowerShares S&P SmallCap Consumer Stapl $49.99

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : PSCC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
4/16/201449.8550.1149.8549.991,530
4/15/201449.9949.9949.1949.713,582
4/14/201449.8350.0749.5749.592,674
4/11/201449.6749.7449.3449.353,948
4/10/201450.2850.4049.4449.902,479
4/9/201450.6750.6750.2950.382,452
4/8/201450.3150.4349.9250.411,483
4/7/201449.8450.1849.8150.017,746
4/4/201450.7051.1849.9150.082,919
4/3/201451.1851.1850.6850.694,226
4/2/201450.7851.1450.7851.061,317
4/1/201450.3950.6950.3950.691,972
3/31/201449.7550.5749.7550.577,504
3/28/201449.5149.8949.5149.692,030
3/27/201449.4249.4449.4249.44891
3/26/201449.9049.9049.5549.551,636
3/25/201449.9850.0749.8950.038,013
3/24/201449.9550.0549.7449.853,298
3/21/201450.0050.4450.0050.142,723
3/20/201450.0150.1549.8949.964,002
3/19/201450.3350.4249.9049.9213,861
3/18/201450.1350.3450.0050.275,505
3/17/201450.0250.0250.0250.02979
3/14/201449.2049.6049.2049.522,562
3/13/201449.2949.3649.0749.071,994
3/12/201448.6249.2148.4549.126,543
3/11/201449.3049.3048.5248.634,162
3/10/201449.1849.2949.0849.293,175
3/7/201449.6649.6649.0149.353,958
3/6/201449.5549.5548.8949.3018,358
3/5/201449.6149.6149.2249.294,710
3/4/201448.4549.6348.4549.635,791
3/3/201448.1848.2747.6348.1114,882
2/28/201448.4348.6748.3948.399,421
2/27/201448.0148.2048.0048.1728,361
2/26/201448.0848.4047.8648.226,717
2/25/201447.8048.1847.7547.8017,818
2/24/201447.4647.9647.4347.7438,081
2/21/201447.7547.7547.4247.4574,372
2/20/201447.2147.7547.1247.6894,917
2/19/201447.2147.6947.0247.03116,583
2/18/201447.5047.7347.2347.40194,310
2/14/201447.0147.5747.0147.5627,279
2/13/201446.0647.0645.7846.9814,226
2/12/201446.7146.7146.1046.186,056
2/11/201446.1346.5746.0446.5718,810
2/10/201446.1146.4045.9046.2833,044
2/7/201446.2346.2645.9746.185,851
2/6/201445.9246.2345.9246.116,951
2/5/201445.6945.9445.6445.7210,404
2/4/201445.8846.0845.4246.084,439
2/3/201446.8846.8845.6345.8035,431
1/31/201446.5947.2846.5946.8912,890
1/30/201446.9247.5846.9147.424,098
1/29/201447.0547.0946.5546.7410,011
1/28/201446.9347.3946.9347.396,265
1/27/201447.4447.4446.6746.9118,949
1/24/201447.6747.7447.2047.2512,647
1/23/201448.2648.2647.9848.212,112
1/22/201448.1448.5548.1048.3228,877
1/21/201447.8848.2947.8848.247,694
1/17/201448.1148.2647.9247.977,337
1/16/201448.0348.3147.9848.086,002
1/15/201448.0748.3147.8748.1214,321
1/14/201447.8947.9947.7647.8714,743
1/13/201448.3448.5247.4747.5113,434
1/10/201448.3048.4848.1548.4126,862
1/9/201448.7948.7948.1548.544,391
1/8/201448.7748.9048.4148.6125,492
1/7/201448.8649.3148.8649.2215,278
1/6/201449.2049.2948.5948.5923,459
1/3/201448.9849.2148.7649.0012,557
1/2/201449.6149.6148.8549.009,492
12/31/201349.9050.0449.7949.8314,824
12/30/201349.9049.9349.3949.873,279
12/27/201349.8049.8049.5949.601,651
12/26/201349.9249.9749.7249.977,877
12/24/201349.7149.8949.7149.731,396
12/23/201348.9549.6448.9549.6412,899
12/20/201348.3448.9448.3448.6415,595
12/19/201348.7148.7548.5448.754,831
12/18/201348.4548.8548.1048.853,215
12/17/201348.0848.2448.0148.2386,102
12/16/201348.4448.4448.1748.346,638
12/13/201347.9548.0847.7448.073,777
12/12/201348.0248.1047.7348.036,131
12/11/201348.8649.2148.0548.316,005
12/10/201349.5849.5848.7848.86159,981
12/9/201349.8450.0049.7549.925,973
12/6/201349.7549.7949.3449.795,986
12/5/201348.7149.1248.7049.1211,824
12/4/201348.5249.0548.5248.724,462
12/3/201348.8849.0248.6248.735,973
12/2/201349.3249.3248.7748.963,920
11/29/201349.4749.6149.4049.406,454
11/27/201349.1649.3748.9849.3114,555
11/26/201348.4949.3048.4949.1515,754
11/25/201348.9048.9348.2748.2729,163
11/22/201348.6448.9848.5848.925,354
11/21/201348.0648.7048.0648.685,985
Trading Center