$44.97 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
10/23/201445.0245.3144.9044.9712,140
10/22/201444.8345.4044.7144.7110,406
10/21/201444.6944.9944.6944.9214,381
10/20/201443.7244.4643.7244.3820,643
10/17/201445.1045.1043.8843.9765,886
10/16/201442.8844.4642.8844.1656,848
10/15/201442.1443.8142.0343.7282,133
10/14/201442.4743.5642.4743.1286,332
10/13/201442.9743.1742.4842.48112,684
10/10/201443.1343.5142.9343.0889,181
10/9/201443.9143.9243.1343.2529,055
10/8/201443.3843.9543.2443.954,750
10/7/201443.9943.9943.4243.453,919
10/6/201444.7244.7244.2644.472,880
10/3/201444.5144.9444.5144.882,335
10/2/201443.5044.2843.4544.145,771
10/1/201443.8744.0343.4743.6254,505
9/30/201444.8544.8544.3444.3611,862
9/29/201444.9544.9744.7244.918,873
9/26/201444.5444.9644.5444.904,168
9/25/201444.7544.8944.4444.7011,464
9/24/201444.7845.0044.4845.008,511
9/23/201445.2245.2244.7844.785,192
9/22/201445.9845.9845.3145.362,682
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
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center