$54.00 0.00 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
12/17/201453.2654.0253.2654.003,357
12/16/201452.7553.7052.7553.0218,918
12/15/201453.5853.5852.8052.966,839
12/12/201453.5553.9753.4853.483,525
12/11/201453.1954.5653.1954.453,271
12/10/201453.8853.8853.8853.88656
12/9/201453.2654.2553.2654.207,016
12/8/201454.1454.3653.6953.692,797
12/5/201453.9253.9953.7353.953,325
12/4/201453.5853.6753.5853.611,525
12/3/201453.8954.1153.8953.902,165
12/2/201453.3553.6053.2053.603,008
12/1/201453.0553.2152.9453.113,067
11/28/201453.9053.9053.6753.679,913
11/26/201453.3653.5953.3453.4214,224
11/25/201453.6653.6652.9053.032,074
11/24/201453.5053.6053.5053.502,824
11/21/201453.4153.6553.3253.329,554
11/20/201452.7253.1652.7253.106,988
11/19/201453.3753.3752.7652.8813,482
11/18/201453.2153.2153.1353.171,959
11/17/201453.3153.3753.0353.039,941
11/14/201453.5153.5253.2453.2419,269
11/13/201454.0554.0653.6453.753,233
11/12/201453.9254.0153.8154.011,612
11/11/201455.0355.0353.5653.8354,426
11/10/201453.5653.8053.5553.7410,453
11/7/201454.2754.2753.2753.678,584
11/6/201453.9554.2553.9053.986,475
11/5/201454.3454.3453.9454.025,151
11/4/201453.7753.9853.7253.785,006
11/3/201453.7353.9553.5753.7813,111
10/31/201453.3253.9053.2853.775,558
10/30/201452.2552.8252.2152.746,814
10/29/201452.2952.6852.1452.4048,078
10/28/201450.8752.2050.8752.209,936
10/27/201450.7850.9050.4650.9014,954
10/24/201450.9750.9750.6550.963,445
10/23/201451.1551.2650.9050.9533,591
10/22/201451.4351.6250.9050.907,031
10/21/201451.0051.5651.0051.4424,374
10/20/201450.0750.9650.0750.9666,181
10/17/201450.5450.6050.0150.6033,857
10/16/201450.9750.9748.8150.2944,279
10/15/201450.5050.6049.5250.4740,605
10/14/201452.0452.0450.7850.7862,428
10/13/201450.5451.3050.2550.7572,785
10/10/201450.9651.2850.9651.101,203
10/9/201451.7551.7550.7750.845,344
10/8/201450.9450.9450.5450.541,254
10/7/201451.3251.3251.0051.001,634
10/6/201451.2451.2451.2451.240
10/3/201451.0251.3451.0251.241,087
10/2/201450.6250.7350.5350.731,061
10/1/201450.4750.4750.1850.319,001
9/30/201451.1751.1750.8850.892,182
9/29/201450.6650.9150.6650.9110,711
9/26/201450.4150.7550.4150.75521
9/25/201450.1250.3650.1250.2913,429
9/24/201450.6250.9750.6150.9713,465
9/23/201450.7750.7750.3750.371,321
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
  • Showing 1-100 of 1,079 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center