$49.56 -0.36 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Aug. 26, 2016 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
8/26/201650.2350.2349.4949.56753
8/25/201649.9950.1649.9249.922,268
8/24/201650.6050.6050.0750.104,925
8/23/201650.7250.8050.6650.802,996
8/22/201650.3550.3550.1550.231,853
8/19/201650.2250.3350.2250.33547
8/18/201650.1650.2450.0450.241,487
8/17/201650.1550.1549.5349.882,179
8/16/201650.3250.4750.2750.442,585
8/15/201649.8750.5949.8750.522,724
8/12/201649.7750.0749.7749.811,004
8/11/201649.6650.0149.6649.972,968
8/10/201649.5749.6949.3049.301,981
8/9/201649.8649.9549.6449.6614,540
8/8/201650.2250.2249.8849.885,082
8/5/201650.0750.1350.0050.001,880
8/4/201649.3849.4949.3449.421,261
8/3/201649.1749.5149.0649.452,658
8/2/201649.8149.8149.3349.442,221
8/1/201650.5450.5850.4250.481,478
7/29/201650.0750.5550.0750.512,073
7/28/201650.2050.5050.2050.501,779
7/27/201650.9750.9750.5950.793,732
7/26/201650.9951.1050.9951.101,005
7/25/201650.8650.9350.7250.862,965
7/22/201650.3650.8350.2650.772,545
7/21/201650.6450.6450.4250.562,402
7/20/201650.5550.7550.5550.601,660
7/19/201650.3850.4550.1350.131,267
7/18/201650.6050.6950.3950.642,395
7/15/201650.0750.3450.0750.165,184
7/14/201650.6350.6350.1750.174,782
7/13/201650.3750.4250.0750.253,364
7/12/201650.0650.7250.0650.686,631
7/11/201649.6749.9949.6449.894,564
7/8/201648.5849.3448.5849.292,486
7/7/201648.2048.3047.7547.9918,933
7/6/201647.0247.7647.0247.702,696
7/5/201647.1747.2047.0147.182,413
7/1/201648.2448.3547.7248.103,125
6/30/201646.9847.5746.9847.482,037
6/29/201646.8447.1146.8447.084,267
6/28/201645.8546.3545.7646.023,345
6/27/201646.8246.8245.5945.594,983
6/24/201646.6147.2646.2347.183,463
6/23/201647.8848.3047.8848.211,670
6/22/201647.7848.0347.5947.591,652
6/21/201647.6847.7847.5947.782,361
6/20/201648.6648.6648.1848.181,874
6/17/201647.5747.9147.5547.671,681
6/16/201646.9447.4246.9447.407,555
6/15/201647.0447.8247.0447.444,963
6/14/201647.0247.1146.7247.014,150
6/13/201647.4247.5346.9646.962,648
6/10/201647.9047.9047.4447.555,448
6/9/201648.6948.6948.1048.243,622
6/8/201648.3948.8348.3648.733,286
6/7/201647.8748.4847.8748.404,012
6/6/201647.5748.0247.5748.0212,500
6/3/201647.6347.8247.6347.786,806
6/2/201647.8448.0547.7648.052,104
6/1/201647.4447.7547.4447.752,456
5/31/201647.5247.6047.3147.405,975
5/27/201646.9647.4546.9647.427,856
5/26/201646.6746.8646.6146.798,547
5/25/201646.1146.6146.1146.515,304
5/24/201645.9546.3745.8846.303,562
5/23/201645.6046.1445.5545.553,107
5/20/201645.6545.7845.5945.744,216
5/19/201645.3545.3545.0245.323,366
5/18/201645.4945.6745.2445.394,694
5/17/201646.2946.3745.4845.697,231
5/16/201646.2546.6246.2546.504,096
5/13/201646.4447.0246.2446.262,361
5/12/201646.6646.8646.4146.725,101
5/11/201647.9247.9246.7146.726,216
5/10/201647.9648.2547.9448.182,768
5/9/201648.0248.2047.9748.202,565
5/6/201646.8847.3546.7347.353,350
5/5/201647.7447.7447.2147.263,772
5/4/201647.4947.7947.4547.713,992
5/3/201648.2448.2447.7447.773,947
5/2/201648.2148.4648.0248.385,186
4/29/201648.0248.0247.8348.002,795
4/28/201649.2049.2048.3848.446,442
4/27/201649.1749.4849.1649.485,637
4/26/201648.8649.3248.8649.316,207
4/25/201648.6048.6348.2048.425,151
4/22/201648.7748.8448.5348.746,367
4/21/201648.6648.7048.2848.332,487
4/20/201648.8649.0648.7848.862,162
4/19/201648.8749.0148.7448.772,753
4/18/201648.4248.9048.3548.836,061
4/15/201648.1748.5748.1748.558,203
4/14/201648.1948.4048.1948.332,952
4/13/201647.4548.5347.0448.454,959
4/12/201646.6547.3646.6547.277,288
4/11/201647.1147.3146.7746.773,786
4/8/201647.1147.1146.6846.813,936
4/7/201647.6847.6846.6646.8615,762
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center