$53.84 +0.78 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
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
2/9/201552.2352.2351.1151.1210,976
2/6/201551.6851.9951.5551.7010,085
2/5/201551.8051.8851.6151.716,429
2/4/201551.3351.7351.2051.735,736
2/3/201550.6951.3050.6951.217,949
2/2/201550.3250.3249.1950.208,726
1/30/201551.4551.4550.2250.5410,284
1/29/201550.0651.2850.0651.2814,632
1/28/201550.8351.2550.5550.5511,738
1/27/201550.9051.2850.9051.1913,446
1/26/201550.6851.1850.6851.1310,347
1/23/201550.6550.8150.3950.7616,520
1/22/201549.6850.7549.6850.6415,347
1/21/201549.6249.6849.2849.505,037
1/20/201550.2750.2749.4149.624,929
1/16/201549.3650.1149.3450.1110,159
1/15/201550.8650.8649.4549.5511,986
1/14/201551.2251.2250.2950.9114,174
1/13/201551.8052.0950.7651.2510,511
1/12/201551.0551.3250.6651.3229,633
1/9/201551.6251.6250.7451.0813,310
1/8/201551.0251.4551.0251.4015,920
1/6/201549.5050.0248.7349.217,424
1/5/201550.4250.4849.6850.0612,858
1/2/201551.3151.3149.8350.3925,403
12/31/201451.6551.6550.7150.715,857
12/30/201451.1551.1550.8651.063,503
12/29/201450.3251.1150.3251.113,408
12/26/201450.2650.6050.2650.592,817
12/24/201450.1150.5850.0850.385,208
12/23/201450.2650.6150.0950.1523,067
12/22/201449.6549.8749.6149.874,971
12/19/201450.1850.1849.1749.615,698
12/18/201450.0550.3649.6050.158,598
12/17/201448.6549.6948.4049.694,442
12/16/201448.9349.0848.6348.633,618
12/15/201449.6749.6748.8949.176,892
12/12/201449.2249.7049.0449.695,381
12/11/201449.3549.8849.3549.494,403
12/10/201449.8549.8748.9649.054,655
12/9/201448.9550.0948.9549.947,667
12/8/201449.9950.2849.5149.627,049
12/5/201450.0550.2549.9750.036,665
12/4/201450.0450.0949.7850.024,112
12/3/201450.0950.4550.0050.3214,978
12/2/201449.7550.1349.7449.884,916
12/1/201450.8250.8249.5349.533,261
11/28/201450.4450.9150.4450.7215,587
11/26/201450.2350.2349.9550.0921,661
11/25/201450.0350.4049.9550.0611,662
11/24/201449.3149.9649.3149.9150,691
11/21/201449.4449.4849.1149.316,553
11/20/201448.4848.9448.4848.853,750
11/19/201448.1148.3647.8648.233,376
11/18/201448.3248.3247.9548.105,507
11/17/201448.5448.5447.9747.9713,967
11/14/201448.5748.6348.3648.523,461
11/13/201448.9749.1348.5448.559,998
11/12/201448.5249.0348.3749.037,957
11/11/201448.2848.4548.1148.4466,135
11/10/201448.1848.4048.1148.4017,154
11/7/201447.9648.2747.9348.119,517
11/6/201447.8748.0147.7748.004,447
11/5/201447.6747.6747.3447.493,662
11/4/201447.0447.3046.8547.2812,061
11/3/201447.2347.3046.9947.119,197
10/31/201447.4349.0947.0447.285,794
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center