$62.91 +0.20 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio -

May. 26, 2016 | 03:59 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
5/25/201663.1963.1962.6962.7149,890
5/24/201662.5563.0262.3862.74120,968
5/23/201661.8061.9961.7661.97125,660
5/20/201661.5461.7461.3461.588,399
5/19/201661.0661.2960.9361.284,954
5/18/201660.5261.6060.5261.102,341
5/17/201662.3662.3960.0660.2119,914
5/16/201661.7862.5061.7862.2597,322
5/13/201662.2662.2961.6161.686,457
5/12/201662.5262.5262.1662.431,523
5/11/201662.3962.5462.1362.174,920
5/10/201662.6262.6862.2962.685,226
5/9/201662.7062.9162.3662.3713,123
5/6/201661.5862.1661.5861.913,534
5/5/201661.9162.0461.6861.687,381
5/4/201661.5161.8761.4461.832,862
5/3/201662.0462.0461.4661.614,446
5/2/201661.7962.2861.6562.2614,971
4/29/201659.9961.6559.9961.516,476
4/28/201659.2760.0659.2759.751,733
4/27/201659.4659.5759.0759.252,452
4/26/201658.6359.2258.6359.2217,316
4/25/201658.5158.6358.4558.633,964
4/22/201657.5558.3457.4958.319,984
4/21/201658.1158.1157.6757.671,766
4/20/201658.9759.1458.9658.966,212
4/19/201658.9459.2358.7458.7433,019
4/18/201658.2558.8658.2558.781,958
4/15/201658.1358.5358.1358.515,347
4/14/201658.3358.3357.9558.002,698
4/13/201658.3958.7258.3958.693,470
4/12/201657.9958.5757.9958.572,281
4/11/201658.3858.5257.9557.959,363
4/8/201658.3859.0857.8358.123,070
4/7/201658.5358.5358.0958.135,388
4/6/201658.6958.9658.5858.964,529
4/5/201659.5959.5958.7758.773,484
4/4/201660.1760.1759.5459.671,838
4/1/201659.3159.8859.3059.881,064
3/31/201659.2859.7259.2759.7211,039
3/30/201659.5959.5959.0959.142,270
3/29/201658.6859.3158.6859.317,304
3/28/201657.8058.1957.8058.144,018
3/24/201656.7557.3056.7557.3036,600
3/23/201657.5057.5057.1357.342,576
3/22/201657.7157.7557.4857.543,890
3/21/201658.3858.5158.2758.389,997
3/18/201658.4958.5958.4958.542,558
3/17/201657.3658.0957.3658.091,642
3/16/201656.0257.2856.0257.2736,046
3/15/201657.1857.1856.0956.2472,551
3/14/201657.9758.0556.9256.92170,254
3/11/201657.7057.9657.6157.9510,855
3/10/201657.6057.6056.9957.258,167
3/9/201657.5857.9557.5757.952,203
3/8/201657.4557.7257.1457.2350,681
3/7/201656.9657.3756.9657.371,261
3/4/201657.0057.2956.6356.7313,852
3/3/201656.9957.1456.6357.105,598
3/2/201655.8356.8355.8356.785,594
3/1/201655.8055.8054.9655.264,463
2/29/201655.8855.8855.2055.5311,335
2/26/201655.3755.3754.8354.83764
2/25/201654.8555.5554.8555.374,104
2/24/201653.7454.7253.7454.6725,644
2/23/201653.6454.0453.6154.041,302
2/22/201653.6353.7853.3553.4617,026
2/19/201653.3553.7253.3553.721,866
2/18/201653.3553.3553.0253.227,673
2/17/201653.2553.3753.0853.2218,397
2/16/201651.9852.7351.9852.6931,317
2/12/201651.4151.8551.2051.8510,736
2/11/201651.1351.2650.2551.1218,400
2/10/201652.5152.5151.5151.5156,457
2/9/201651.4851.8751.2451.7130,917
2/8/201651.2851.5550.9051.555,571
2/5/201651.9952.0551.5951.663,486
2/4/201652.7552.7551.8551.853,749
2/3/201652.5652.5651.8852.506,505
2/2/201652.8752.8752.1652.166,105
2/1/201652.8953.6052.8953.4314,196
1/29/201652.5753.4852.5653.436,682
1/28/201652.8352.8351.6751.6718,749
1/27/201652.9153.6752.3352.463,282
1/26/201652.6253.1952.5452.807,811
1/25/201652.1352.1951.8751.871,448
1/22/201653.5353.5452.4752.689,916
1/21/201652.5652.5651.6151.925,524
1/20/201651.1053.2750.2352.1735,430
1/19/201652.2454.0151.4151.8932,705
1/15/201652.1952.5051.2352.1632,231
1/14/201652.2553.4952.2553.05116,635
1/13/201655.1255.1252.4452.4528,850
1/12/201653.6253.8953.2353.88112,443
1/11/201652.8053.4752.5753.32164,633
1/8/201653.2753.2752.2652.616,679
1/7/201653.2653.3552.7052.703,898
1/6/201653.2853.7353.2853.541,463
1/5/201654.4954.4953.4453.684,076
1/4/201654.4154.4652.7953.2616,332
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center