PwrShr ETF FTII Shs S&P Consumer Staples Portfolio $51.01

down -0.46


22/9/2014 03:01 PM  |  NASDAQ : PSCC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
9/22/201451.0451.0450.8951.012,187
9/19/201451.5251.5251.4751.47469
9/18/201451.3851.5151.3051.511,414
9/17/201451.1351.4351.1351.223,201
9/16/201450.9851.2250.9851.221,123
9/15/201451.2951.2950.8050.929,176
9/12/201451.6851.6851.3651.365,243
9/11/201451.4651.7651.4651.661,924
9/10/201451.1751.5351.1751.532,341
9/9/201451.6951.6951.2051.20494
9/8/201451.0151.0951.0151.092,029
9/5/201450.9351.0850.9351.041,859
9/4/201451.3351.4350.9250.921,668
9/3/201451.4051.4051.2651.261,206
9/2/201451.1551.5051.0551.451,408
8/29/201450.8151.0750.8151.071,230
8/28/201450.8250.9350.7150.887,070
8/27/201451.0751.0750.9750.97318
8/26/201450.7750.7750.7750.77267
8/25/201450.9150.9150.9150.91358
8/22/201450.2850.6150.2850.513,824
8/21/201450.4450.4450.3750.37550
8/20/201450.1650.3550.1550.332,772
8/19/201450.4450.5550.4450.502,884
8/18/201449.8650.4349.8650.363,646
8/15/201449.8149.8149.8149.81673
8/14/201450.0250.1149.9649.96522
8/13/201449.8049.8049.8049.80256
8/12/201449.8849.8849.6149.61764
8/11/201449.9850.3349.9850.1012,846
8/8/201448.8549.1948.8549.19641
8/7/201448.5048.6548.5048.65781
8/6/201447.7348.4247.7348.344,493
8/5/201447.7548.0847.7247.886,902
8/4/201447.8248.0146.0048.016,962
8/1/201447.6147.7047.5547.704,022
7/31/201447.8847.9447.5147.533,439
7/30/201448.8948.8948.2948.325,454
7/29/201449.0649.0648.6848.681,342
7/28/201449.0049.0048.6648.934,799
7/25/201449.1249.1249.0349.101,549
7/24/201449.4249.5549.3349.428,345
7/23/201449.4649.4649.2649.303,773
7/22/201449.5049.5349.4549.472,011
7/21/201449.1049.1849.0849.081,427
7/18/201449.5649.7249.5649.72781
7/17/201449.2449.2449.1349.131,122
7/16/201449.4749.8349.4749.831,818
7/15/201449.9849.9849.8949.981,433
7/14/201450.6850.7450.6550.749,103
7/11/201450.3450.3950.0450.391,026
7/10/201450.1250.2149.7450.211,043
7/9/201450.8150.8150.8150.81250
7/8/201450.8450.8450.5650.56503
7/7/201451.1451.1450.9951.07873
7/3/201451.4951.5151.4951.51443
7/2/201451.0751.2051.0751.138,494
7/1/201450.9051.2550.8951.196,319
6/30/201450.4150.5750.0250.532,815
6/27/201449.9650.2249.9650.162,454
6/26/201450.0750.0749.8850.0314,936
6/25/201449.9750.3749.6650.1816,479
6/24/201449.9750.4349.9650.014,187
6/20/201450.4850.4850.4850.48260
6/19/201450.7650.8950.7650.891,339
6/18/201450.4150.5450.2850.54953
6/17/201450.5350.6450.5050.641,102
6/16/201449.8050.2449.8050.246,205
6/13/201450.1050.1049.7149.832,040
6/12/201449.7549.7549.6549.721,979
6/11/201450.1450.1449.7649.791,099
6/10/201450.2750.2749.8450.15170,681
6/9/201450.0950.3550.0050.356,942
6/6/201449.9150.2549.9150.205,289
6/5/201449.3050.1449.1850.0411,054
6/4/201449.3749.5149.3749.421,518
6/3/201449.5749.5749.1949.373,420
6/2/201448.4449.7048.4449.682,636
5/30/201449.7549.9049.7249.721,781
5/29/201449.3149.9249.3149.9231,952
5/28/201449.6149.6149.1249.4034,014
5/27/201448.9049.5048.9049.481,389
5/23/201448.6448.8948.6448.892,428
5/22/201448.5348.8648.5348.861,365
5/21/201447.9548.0647.8348.062,837
5/20/201448.1048.1047.7348.004,031
5/19/201448.2948.4348.2448.423,300
5/16/201447.8647.9947.7247.991,334
5/15/201448.0448.0447.4047.523,581
5/13/201449.1949.1949.1049.10660
5/12/201449.0649.4949.0649.452,673
5/8/201448.7248.7248.3048.321,799
5/7/201449.1049.1248.9449.071,058
5/6/201449.3449.3449.0049.131,596
5/5/201449.6149.6149.3849.451,672
5/2/201449.6149.8949.6149.722,657
5/1/201449.8949.8948.5649.003,340
4/30/201449.1349.6649.1349.6611,583
4/29/201449.9949.9949.7549.874,816
4/28/201449.8049.9049.4049.902,920
Trading Center