PwrShr ETF FTII Shs S&P Consumer Staples Portfolio $49.42

up +0.12


24/7/2014 03:57 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
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
4/25/201450.0250.0249.4549.477,764
4/24/201450.0850.0850.0850.08325
4/23/201450.5350.5350.2350.391,244
4/22/201450.2550.7850.2550.531,938
4/21/201450.1150.2249.8950.0110,333
4/17/201449.9949.9949.9949.99173
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
Trading Center