$63.10 -1.04 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Jun. 24, 2016 | 03:57 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
6/23/201664.6564.6563.6764.1413,248
6/22/201664.2164.2163.4263.485,568
6/21/201664.3064.3063.2663.595,940
6/20/201664.8364.8363.4763.477,011
6/17/201663.5063.5062.9163.115,889
6/16/201662.8663.4862.8663.4818,172
6/15/201662.6962.8062.5462.703,507
6/14/201661.9462.5660.5262.5310,854
6/13/201664.0764.0762.1962.2910,229
6/10/201663.7563.7563.1463.286,397
6/9/201664.1964.1963.2563.905,835
6/8/201663.8963.8963.1163.6214,036
6/7/201663.8163.8163.2863.4282,340
6/6/201663.2163.6363.0463.479,833
6/3/201663.2363.2862.9263.0112,932
6/2/201663.4063.4063.0263.2214,043
6/1/201662.7763.5762.3163.21257,997
5/31/201662.7863.0862.2162.5831,525
5/27/201663.0263.1462.4262.486,086
5/26/201662.9663.2262.6362.916,434
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center