$67.17 -0.15 (%) PwrShr ETF FTII Shs S&P Consumer Staples Portfolio - NASDAQ

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCC historical data

Date Open High Low Close Volume
8/29/201666.9267.5166.9267.3224,647
8/26/201667.4767.8066.7666.9220,845
8/25/201667.3867.4467.0067.228,241
8/24/201667.0867.1566.7966.918,983
8/23/201667.3167.4967.1667.349,046
8/22/201666.5367.3166.5067.0624,524
8/19/201666.6066.8966.3766.8915,708
8/18/201666.2866.9166.2866.8316,301
8/17/201666.3969.1065.7366.1654,977
8/16/201667.4569.1166.1366.1356,707
8/15/201667.6567.6566.9367.0825,822
8/12/201667.3867.8067.0167.3848,450
8/11/201667.7768.2066.9767.0920,121
8/10/201667.9968.0567.1867.4015,365
8/9/201667.5568.0667.4267.7552,714
8/8/201669.1169.1168.0168.09114,735
8/5/201668.9368.9368.0968.09104,318
8/4/201667.5867.9966.9467.997,757
8/3/201667.6268.0067.1067.3311,865
8/2/201668.1068.1067.3267.32126,671
8/1/201669.1569.1567.8868.22124,540
7/29/201666.9868.6166.9868.4214,712
7/28/201666.3666.7566.3466.7110,620
7/27/201667.3967.4266.5366.5312,497
7/26/201667.2867.9167.0467.255,161
7/25/201666.8167.0066.4966.7112,282
7/22/201666.7567.1166.6266.817,602
7/21/201666.9166.9366.2466.736,680
7/20/201666.7367.2566.7366.856,760
7/19/201667.0067.0166.7166.9017,132
7/18/201667.1367.3766.9366.968,690
7/15/201666.7166.9966.7166.7923,224
7/14/201667.2367.3966.8166.855,122
7/13/201667.3067.3066.6767.1514,947
7/12/201667.9667.9666.6967.2615,236
7/11/201667.5067.5066.6566.9720,204
7/8/201666.3066.6865.7366.6839,360
7/7/201668.3968.3965.4765.758,326
7/6/201664.8365.9064.8365.7739,140
7/5/201665.0465.5264.9665.1111,359
7/1/201666.3166.3165.1365.629,600
6/30/201664.8965.4764.3265.477,991
6/29/201663.0064.0563.0063.8010,730
6/28/201663.7464.6662.5262.6016,743
6/27/201662.6363.1262.2562.474,510
6/24/201662.5363.7262.0363.1020,729
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center