$53.41 -0.11 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Feb. 27, 2015 | 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
2/27/201553.5753.6653.4153.418,398
2/26/201553.5353.6853.4253.5223,568
2/25/201553.5253.6153.4153.464,406
2/24/201553.6053.9453.4453.942,424
2/23/201553.3653.5153.3653.5144,252
2/20/201552.9253.3952.8153.3916,000
2/19/201553.4453.6553.3353.4320,500
2/18/201553.0053.8152.5153.70125,981
2/17/201552.7553.3852.5953.0170,244
2/13/201552.9752.9752.7152.793,118
2/12/201552.9052.9852.8352.989,337
2/11/201553.0953.0952.2552.645,683
2/10/201553.2353.2352.5052.9212,845
2/9/201553.1353.3152.6652.666,974
2/6/201553.5953.5953.0353.034,621
2/5/201553.2953.2953.1153.22996
2/4/201553.2853.3553.2353.28657
2/3/201552.9353.0352.8953.031,641
2/2/201552.0452.0951.6052.084,037
1/30/201552.6152.6151.9851.992,041
1/29/201552.8852.9252.4752.858,471
1/28/201553.5153.5152.6052.6119,864
1/27/201553.5253.5553.3353.405,729
1/26/201554.3054.3053.8354.203,769
1/23/201555.3555.3554.0154.041,411
1/22/201553.7554.0753.7554.072,130
1/21/201553.5953.6053.1253.213,351
1/20/201554.0554.5053.1653.5530,506
1/16/201553.2753.2753.0753.156,013
1/15/201553.3153.3153.0453.043,711
1/14/201552.8753.2452.7553.2424,405
1/13/201553.1653.9553.1653.688,460
1/12/201552.9452.9652.8052.826,175
1/9/201553.6753.6953.1653.162,041
1/8/201553.7853.8853.6453.747,823
1/6/201553.1953.4052.7653.047,398
1/5/201553.5153.5152.9753.3631,209
1/2/201555.4455.4453.5153.854,924
12/31/201454.9655.1854.4754.472,500
12/30/201455.1555.1855.0955.092,982
12/29/201455.4655.4654.9255.004,290
12/26/201454.9055.1654.9055.0312,921
12/24/201455.2755.2754.5454.852,474
12/23/201455.8856.1055.5255.7533,617
12/22/201455.0155.5155.0155.512,985
12/19/201454.9554.9554.9554.951,427
12/18/201454.8355.2054.8355.2017,350
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
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center