$56.82 -0.03 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

May. 22, 2015 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
5/22/201556.8956.9656.8256.82488
5/21/201556.8757.0856.8356.851,129
5/20/201556.9557.3156.7357.082,856
5/19/201556.7556.7556.6056.642,464
5/18/201557.1857.2557.1457.143,022
5/15/201556.0056.3656.0056.239,498
5/14/201554.6255.1854.6255.187,627
5/13/201553.6254.1453.6254.14782
5/12/201553.9253.9253.9253.92411
5/11/201553.2654.2753.2654.27839
5/8/201553.5453.6653.5453.661,082
5/7/201553.0753.2753.0753.27940
5/6/201552.8252.8252.7152.714,024
5/5/201553.4353.4352.7852.832,092
5/4/201553.0053.3753.0053.30657
5/1/201552.5852.5852.2352.23994
4/30/201552.4052.4052.4052.40434
4/29/201553.7553.7553.4653.461,410
4/28/201554.3754.4053.9553.983,024
4/27/201553.9053.9053.4253.601,507
4/24/201553.4353.8853.4353.732,302
4/23/201553.7353.7353.6253.652,523
4/22/201553.8553.8553.5553.781,852
4/21/201554.0154.0454.0154.0113,648
4/20/201553.7454.0053.7453.9832,238
4/17/201553.8753.8753.4853.48882
4/16/201554.2254.4154.2254.412,260
4/15/201554.3954.3954.3854.38439
4/14/201554.1954.4454.1154.44943
4/13/201554.2654.3254.2654.32270
4/10/201554.4654.5654.2154.396,722
4/9/201554.2854.3054.1854.188,323
4/8/201554.3254.5454.3254.542,008
4/7/201554.8255.1354.6354.632,301
4/6/201554.5655.2754.5655.171,718
4/2/201555.2155.2154.9654.965,160
4/1/201554.4454.4454.3254.32566
3/31/201554.0754.0754.0754.07412
3/30/201553.9854.5553.9554.455,422
3/27/201553.3553.3553.3553.350
3/26/201553.2753.4053.2753.35807
3/25/201554.3754.3753.5853.584,322
3/24/201553.9354.0053.8953.941,753
3/23/201554.2454.4054.2454.282,495
3/20/201553.6553.9453.6553.943,549
3/19/201552.8353.1552.7953.152,365
3/18/201551.9252.9551.9152.841,290
3/17/201552.0252.5052.0252.509,672
3/16/201552.4852.4852.1452.325,919
3/13/201552.1452.2852.0052.281,608
3/11/201551.4151.4751.1151.437,193
3/10/201551.3552.0051.3551.931,988
3/9/201552.1352.6052.1352.572,202
3/6/201552.1752.1752.1752.17338
3/5/201552.6052.9452.6052.94632
3/4/201553.1253.4153.0653.334,189
3/3/201553.3253.5653.2253.561,650
3/2/201553.5053.6053.3353.601,841
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center