$47.13 +0.34 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio -

May. 27, 2016 | 09:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
5/26/201646.6746.8646.6146.798,547
5/25/201646.1146.6146.1146.515,304
5/24/201645.9546.3745.8846.303,562
5/23/201645.6046.1445.5545.553,107
5/20/201645.6545.7845.5945.744,216
5/19/201645.3545.3545.0245.323,366
5/18/201645.4945.6745.2445.394,694
5/17/201646.2946.3745.4845.697,231
5/16/201646.2546.6246.2546.504,096
5/13/201646.4447.0246.2446.262,361
5/12/201646.6646.8646.4146.725,101
5/11/201647.9247.9246.7146.726,216
5/10/201647.9648.2547.9448.182,768
5/9/201648.0248.2047.9748.202,565
5/6/201646.8847.3546.7347.353,350
5/5/201647.7447.7447.2147.263,772
5/4/201647.4947.7947.4547.713,992
5/3/201648.2448.2447.7447.773,947
5/2/201648.2148.4648.0248.385,186
4/29/201648.0248.0247.8348.002,795
4/28/201649.2049.2048.3848.446,442
4/27/201649.1749.4849.1649.485,637
4/26/201648.8649.3248.8649.316,207
4/25/201648.6048.6348.2048.425,151
4/22/201648.7748.8448.5348.746,367
4/21/201648.6648.7048.2848.332,487
4/20/201648.8649.0648.7848.862,162
4/19/201648.8749.0148.7448.772,753
4/18/201648.4248.9048.3548.836,061
4/15/201648.1748.5748.1748.558,203
4/14/201648.1948.4048.1948.332,952
4/13/201647.4548.5347.0448.454,959
4/12/201646.6547.3646.6547.277,288
4/11/201647.1147.3146.7746.773,786
4/8/201647.1147.1146.6846.813,936
4/7/201647.6847.6846.6646.8615,762
4/6/201647.5247.9347.5247.8813,989
4/5/201647.6547.8047.5147.514,309
4/4/201648.5748.5747.9047.902,689
4/1/201648.6048.7648.5348.753,431
3/31/201649.1349.1348.8348.865,492
3/30/201649.0249.0348.8048.944,268
3/29/201647.4248.9047.4248.835,015
3/28/201647.4847.9647.4847.646,606
3/24/201647.0447.4446.9047.448,105
3/23/201647.4847.5647.3247.327,579
3/22/201648.1248.3047.9448.015,218
3/21/201648.7548.7548.5348.575,063
3/18/201648.7949.0548.7948.917,015
3/17/201647.9948.3747.9948.372,638
3/16/201647.4447.8747.4447.873,083
3/15/201647.9247.9247.4547.465,015
3/14/201648.0548.1547.8348.1111,221
3/11/201647.6348.2447.6348.2412,117
3/10/201647.9647.9646.9947.316,355
3/9/201647.7047.7347.4247.573,367
3/8/201647.9747.9747.3847.3822,446
3/7/201647.3848.2047.3848.167,625
3/4/201647.6147.9247.6047.682,513
3/3/201646.8347.2646.8347.265,058
3/2/201646.2946.6546.2746.6520,916
3/1/201645.8246.2545.7646.255,635
2/29/201645.8545.9645.7645.762,754
2/26/201645.9845.9845.5045.683,034
2/25/201645.0945.6445.0945.646,846
2/24/201643.8845.0743.8445.0517,103
2/23/201643.9844.6643.9844.493,424
2/22/201644.1244.6544.1244.389,220
2/19/201643.4043.9743.2943.855,954
2/18/201643.8744.0043.6043.936,783
2/17/201643.8844.0343.8043.9349,156
2/16/201642.1343.1042.1343.103,806
2/12/201641.1941.7941.1641.7213,122
2/11/201641.3341.3340.5540.9920,592
2/10/201641.2542.1441.2541.469,776
2/9/201641.5941.9941.2841.446,903
2/8/201641.2841.7340.9841.7352,407
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center