$41.90 -1.06 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
2/5/201642.8642.8641.8841.908,820
2/4/201642.9743.2642.6642.965,602
2/3/201642.9542.9542.4742.887,248
2/2/201643.6343.6343.0243.0226,866
2/1/201643.6344.0043.5643.8819,227
1/29/201642.6143.8242.6143.825,464
1/28/201642.6842.8742.3142.468,723
1/27/201642.9042.9342.0642.214,961
1/26/201642.1443.1242.1442.9715,701
1/25/201642.3942.3941.8941.895,282
1/22/201642.0942.5742.0942.576,821
1/21/201641.6242.2041.2041.7711,498
1/20/201640.6841.9839.9841.6038,322
1/19/201641.7341.9540.8841.2816,157
1/15/201641.5041.9640.9541.8043,048
1/14/201641.5542.6141.4042.2971,632
1/13/201642.9543.2741.7741.9658,018
1/12/201642.9843.4642.3943.07155,175
1/11/201642.6842.7242.1842.67254,374
1/8/201643.9143.9142.5642.5618,936
1/7/201644.1144.1843.3843.4813,432
1/6/201644.4644.4643.9544.248,925
1/5/201645.0245.2844.9545.103,161
1/4/201645.0645.1944.6145.0134,533
12/31/201546.0346.2745.7945.92127,754
12/30/201546.5346.6246.3246.385,235
12/29/201546.3846.8046.3846.7812,331
12/28/201546.2046.3045.9246.2510,991
12/24/201546.4246.6846.3146.505,352
12/23/201546.2546.6346.2546.5134,808
12/22/201545.5446.1345.3546.138,154
12/21/201545.4445.5845.0845.5110,176
12/18/201545.8845.8845.2545.3412,018
12/17/201546.8246.8646.2546.285,498
12/16/201546.7147.0846.4247.0810,105
12/15/201546.1646.4445.9746.0910,837
12/14/201546.3146.3145.6245.6817,425
12/11/201546.1346.5446.0746.1214,892
12/10/201546.7547.0746.7546.9514,656
12/9/201547.6347.6546.8046.953,622
12/8/201547.3347.5447.0747.445,457
12/7/201547.6747.9947.6147.7330,005
12/4/201547.2848.1647.2848.164,603
12/3/201548.1748.3147.1747.3921,213
12/2/201548.6548.7048.4048.408,684
12/1/201548.4248.4247.9948.388,752
11/30/201548.7448.7448.1448.2310,957
11/27/201548.7249.0548.7248.921,475
11/25/201548.5049.0148.5048.895,563
11/24/201547.6748.3747.5448.2819,099
11/23/201547.5047.9647.5047.918,532
11/20/201547.3247.4447.2847.357,491
11/19/201546.7446.9346.5746.718,915
11/18/201546.1646.6646.1646.6653,425
11/17/201546.6246.6745.9846.1752,849
11/16/201545.9646.2945.6346.298,442
11/13/201546.9746.9745.7845.8414,815
11/12/201547.5047.5847.1947.3010,126
11/11/201547.8647.9747.6547.7310,483
11/10/201548.0248.3947.9048.394,222
11/9/201548.9848.9847.8348.1113,165
11/6/201549.3449.8548.7149.026,654
11/5/201549.7449.8649.5049.862,550
11/4/201550.2550.2949.6349.768,273
11/3/201550.1350.4750.0650.315,237
10/30/201549.2249.6349.1049.617,855
10/29/201549.4849.4849.0649.069,060
10/28/201548.7149.6848.7149.6513,381
10/27/201548.7148.8348.3448.425,990
10/26/201549.1449.4149.1449.367,926
10/23/201549.7549.7548.7049.1512,043
10/22/201548.9249.5548.9249.223,010
10/21/201549.9449.9449.0449.0410,215
10/20/201549.8850.2149.8649.9610,092
10/19/201549.3449.8249.3449.6912,015
10/16/201549.2349.5149.2349.459,662
10/15/201549.0949.3948.4549.396,804
10/14/201549.7749.9148.9448.978,454
10/13/201550.0250.5549.8249.829,907
10/12/201550.2050.3450.0850.1912,992
10/9/201550.2850.3250.0250.3289,013
10/8/201549.5350.2249.5350.169,543
10/7/201548.9849.4248.9049.327,588
10/6/201549.4149.4148.7748.853,251
10/5/201548.6149.4648.6149.457,267
10/2/201547.2148.1746.9648.1711,468
10/1/201548.0648.0647.4047.6520,724
9/30/201547.7147.9047.3747.907,361
9/29/201547.4947.7247.2347.456,908
9/28/201548.9148.9147.4547.5716,908
9/25/201549.3249.4948.8548.9713,753
9/24/201549.1849.1848.6649.155,722
9/23/201549.6549.7449.2549.407,947
9/22/201549.3749.4749.3049.473,068
9/21/201550.5950.7950.0750.226,877
9/18/201550.4850.7049.9349.935,454
9/17/201550.9451.6449.5651.065,626
9/16/201550.3450.7650.3450.762,156
9/15/201549.9050.2149.8150.186,743
9/14/201550.1750.1749.8349.9426,119
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center