PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio $46.00

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : PSCD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
9/19/201446.7246.7445.9846.003,822
9/18/201446.6946.7546.5446.553,050
9/17/201446.4846.6746.3946.484,966
9/16/201446.1746.4646.1746.363,232
9/15/201446.4246.4246.1346.243,597
9/12/201446.8546.8546.4646.594,049
9/11/201446.3847.0746.3846.903,755
9/10/201446.5146.6446.4346.561,979
9/9/201446.8546.8746.6746.713,323
9/8/201446.7947.1546.7946.9910,251
9/5/201446.7646.8946.5046.8310,297
9/4/201446.9647.1146.9647.093,127
9/3/201446.9446.9746.5546.588,303
9/2/201446.7046.8746.5746.872,888
8/29/201446.3446.6546.3446.506,892
8/28/201446.3746.6446.3746.443,416
8/27/201446.9447.0046.8646.885,899
8/26/201446.7547.1046.7547.102,502
8/25/201447.0047.0046.7846.851,531
8/22/201446.6746.8246.4846.742,753
8/21/201446.3446.7246.3046.632,054
8/20/201446.0546.6246.0546.626,190
8/19/201446.3146.7646.2946.715,418
8/18/201445.4546.2345.4546.226,261
8/15/201446.0146.0145.2745.509,907
8/14/201445.5745.7745.4145.773,659
8/13/201445.3245.7945.3245.481,858
8/12/201445.9345.9945.5745.571,951
8/11/201445.8546.1845.8546.032,228
8/8/201445.4345.6745.3245.614,169
8/7/201445.6645.6645.0645.063,275
8/6/201444.6545.5044.6545.317,183
8/5/201444.7345.2544.7345.0214,630
8/4/201444.6045.0244.6045.023,199
8/1/201444.8845.1144.3744.5638,424
7/31/201445.1245.2044.7144.758,296
7/30/201446.0046.0045.4145.555,317
7/29/201446.1646.3445.9445.955,889
7/28/201445.8545.9745.6445.845,615
7/25/201446.2546.2945.9846.173,407
7/24/201446.4446.9246.2946.405,165
7/23/201446.2746.5946.2546.496,333
7/22/201446.0746.5846.0746.325,856
7/21/201445.9946.0745.8745.913,984
7/18/201445.7246.3545.7246.352,640
7/17/201445.8646.1445.6645.695,487
7/16/201446.2446.4345.9846.159,126
7/15/201446.4846.4846.1146.474,580
7/14/201446.8046.9046.6246.759,015
7/11/201446.7446.7446.4846.603,368
7/10/201446.9247.0746.6046.933,669
7/9/201447.3547.8947.3547.715,838
7/8/201447.5447.6747.3447.546,030
7/7/201448.3248.3447.9747.972,485
7/3/201448.6248.7848.6248.78992
7/2/201448.4048.4448.1748.2712,199
7/1/201446.0148.7346.0148.598,506
6/30/201447.7047.9547.5047.9510,018
6/27/201447.2247.8147.0647.686,713
6/26/201447.3647.6547.3547.592,807
6/25/201447.3147.7547.1447.756,906
6/24/201447.4547.8247.2747.274,203
6/20/201447.4947.5047.4047.444,104
6/19/201447.7547.9947.4547.635,126
6/18/201447.2647.7747.2447.699,590
6/17/201447.4847.5947.4047.532,953
6/16/201447.0847.1646.9147.046,744
6/13/201446.8947.0346.6446.852,489
6/12/201447.0247.0946.6946.837,953
6/11/201447.3047.4947.1047.436,768
6/10/201447.8447.8447.5047.593,191
6/9/201447.5748.0347.5747.734,176
6/6/201447.4947.8647.4947.6919,124
6/5/201446.3747.2646.3647.1413,222
6/4/201446.2846.7546.2846.6667,036
6/3/201446.1046.3245.9446.195,545
6/2/201446.1446.3846.1446.344,640
5/30/201446.5546.6146.2946.296,464
5/29/201446.7046.7046.3446.485,993
5/28/201446.7746.7746.4846.613,079
5/27/201446.4147.2646.4147.086,947
5/23/201445.9846.5445.9846.545,262
5/22/201445.9646.2745.9646.156,726
5/21/201445.2945.7245.2945.599,346
5/20/201445.4845.4945.0745.3810,115
5/19/201445.3746.2445.3746.054,199
5/16/201445.5245.8845.4045.7373,467
5/15/201445.1945.5344.8145.5015,245
5/13/201447.2347.2346.7446.795,775
5/12/201445.9747.3045.9747.306,059
5/8/201446.5246.5245.4145.534,027
5/7/201445.6645.9245.0545.632,872
5/6/201446.5846.5845.9245.925,435
5/5/201446.5346.6846.4346.626,207
5/2/201447.2647.2646.9346.952,028
5/1/201446.3646.8746.2046.322,904
4/30/201445.9746.4745.7446.3411,046
4/29/201446.2746.2746.0646.162,542
4/28/201445.8146.4645.1745.876,826
4/25/201446.4046.4045.9446.0221,354
Trading Center