$54.49 -0.09 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Jul. 6, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
7/2/201555.2455.2454.5254.585,417
7/1/201554.9855.1154.7755.089,053
6/30/201554.7354.8254.4354.7731,579
6/29/201555.4455.8254.6654.6815,194
6/26/201556.0056.0655.8056.0013,971
6/25/201555.8655.8655.4955.616,629
6/24/201555.9755.9755.5255.573,534
6/23/201555.6355.8155.6055.625,879
6/22/201555.6255.7255.5255.723,600
6/19/201555.3655.5555.3355.443,494
6/18/201554.7355.4854.7355.435,463
6/17/201555.0055.0054.6354.777,259
6/16/201554.6954.9454.6854.857,363
6/15/201554.3254.7854.3254.615,158
6/12/201554.7554.8654.7254.864,593
6/11/201555.1055.1054.5154.5910,765
6/10/201554.4054.7354.3854.4816,489
6/9/201553.9654.0453.6853.886,006
6/8/201554.0954.2654.0854.242,329
6/5/201553.9354.2153.8154.212,984
6/4/201553.9154.2153.8653.885,700
6/3/201553.6254.1653.6254.135,491
6/2/201552.6653.5452.6653.315,375
6/1/201552.8653.3152.4853.217,113
5/29/201553.0353.2152.7852.974,301
5/28/201553.1153.5053.1153.455,808
5/27/201552.9653.3152.9053.316,337
5/26/201553.1953.1952.7352.859,917
5/22/201553.7753.8253.2453.483,738
5/21/201553.5653.9453.5653.684,789
5/20/201553.6853.9853.6853.944,089
5/19/201553.5753.8153.5753.613,111
5/18/201553.3553.5953.2653.517,549
5/15/201552.7153.0552.7153.0512,193
5/14/201552.8953.0652.4952.917,366
5/13/201553.0353.0352.7152.723,386
5/12/201552.9053.2252.4453.066,283
5/11/201553.5253.6453.2353.235,732
5/8/201553.4753.6353.3453.455,647
5/7/201552.4653.1652.4652.977,551
5/6/201552.5552.5551.7952.124,614
5/5/201552.5152.5552.0752.286,675
5/4/201552.4853.0552.4852.777,644
5/1/201552.0652.4552.0552.452,533
4/30/201552.5052.5251.7951.9737,037
4/29/201553.2753.3652.7252.804,253
4/28/201553.8854.1453.3753.929,206
4/27/201554.7154.9154.0254.106,880
4/24/201554.4054.5054.3654.497,062
4/23/201554.1154.3853.9854.326,384
4/22/201553.4053.7953.2453.793,689
4/21/201553.9953.9953.6453.725,177
4/20/201553.2553.5953.2153.565,812
4/17/201553.3353.3552.9953.188,227
4/16/201553.9654.0953.8453.8915,347
4/15/201553.8654.2253.8653.9412,853
4/14/201553.7353.9753.6453.7914,196
4/13/201554.2854.3854.1554.196,275
4/10/201554.2254.2354.1154.194,719
4/9/201555.0455.0453.9554.0416,120
4/8/201554.4054.5154.1054.4815,957
4/7/201554.7054.7053.8453.8613,052
4/6/201554.7154.7754.2954.298,654
4/2/201554.5054.6254.3254.3921,880
4/1/201553.6254.2953.6253.9714,353
3/31/201554.6954.8154.3654.4922,100
3/30/201554.4754.6654.3854.6615,143
3/27/201553.4453.8553.3253.843,220
3/26/201552.6753.2552.6253.0619,946
3/25/201554.5554.6153.5053.5011,778
3/24/201554.4654.8554.4654.7510,853
3/23/201554.6354.6354.3054.557,872
3/20/201554.1754.3454.0054.2013,839
3/19/201553.6453.9553.6453.896,774
3/18/201553.5253.6552.8253.6414,242
3/17/201553.2153.2853.0653.2418,961
3/16/201553.1053.2453.0553.1124,395
3/13/201553.4353.4352.4752.8910,890
3/12/201552.7253.4152.7253.3514,681
3/11/201552.9952.9952.0052.2310,731
3/10/201552.2052.2051.8052.066,692
3/9/201551.9352.6151.9352.555,705
3/6/201552.6252.6251.9251.9515,545
3/5/201552.8952.8952.5052.659,550
3/4/201553.0053.0352.5152.765,475
3/3/201553.8753.8753.0453.176,960
3/2/201553.7154.0453.2853.5417,990
2/27/201553.5053.5053.1853.2513,730
2/26/201553.3353.4153.1053.2953,369
2/25/201553.5153.5853.1753.2711,250
2/24/201553.3053.5253.0553.2838,861
2/23/201552.9452.9952.7852.9047,453
2/20/201553.1553.2152.6052.9627,056
2/19/201553.3953.3952.9153.0334,049
2/18/201552.6653.0052.4252.74127,180
2/17/201552.5252.6152.1852.4284,856
2/13/201552.1752.5052.1752.5027,868
2/12/201552.1552.4251.9452.4110,119
2/11/201551.6651.7951.5251.793,941
2/10/201551.9551.9551.0451.693,080
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!