PowerShares S&P SmallCap Cnsmr Discret $46.22

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : PSCD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
4/17/201446.2846.3846.2146.224,102
4/16/201446.0846.2646.0446.196,759
4/15/201445.7947.9145.1845.8040,359
4/14/201446.2346.3745.5945.8918,654
4/11/201445.8246.2945.5245.6639,917
4/10/201447.1647.6046.2646.467,720
4/9/201447.2447.5847.0547.575,729
4/8/201447.0547.3946.7947.2421,493
4/7/201447.7747.7846.7146.7816,869
4/4/201449.1849.1847.7547.834,201
4/3/201449.2849.3348.7348.776,344
4/2/201449.0549.1948.9549.086,200
4/1/201448.5048.9148.5048.776,970
3/31/201447.8248.4047.8248.289,141
3/28/201447.3948.1047.3947.645,589
3/27/201447.5147.6047.0147.0510,543
3/26/201448.3548.3547.4847.5314,496
3/25/201448.5248.8348.0048.137,495
3/24/201449.0749.0748.0048.396,768
3/21/201449.3349.6248.7948.7914,079
3/20/201449.2649.3249.1349.165,434
3/19/201449.7549.7549.1349.147,915
3/18/201449.2249.6749.2249.639,318
3/17/201448.8949.1847.0049.022,383
3/14/201448.7048.8948.4248.509,490
3/13/201449.4849.4848.3748.555,228
3/12/201448.7349.1348.6949.077,507
3/11/201449.9149.9148.9048.908,063
3/10/201449.2649.3049.0349.305,443
3/7/201449.4949.6049.1249.2522,375
3/6/201449.2049.2648.8849.178,409
3/5/201449.2849.2848.8549.056,474
3/4/201449.1049.3249.0749.244,224
3/3/201447.9848.1447.5548.0526,749
2/28/201448.5448.6648.2048.2310,144
2/27/201448.1648.3547.9248.326,839
2/26/201447.2148.4247.2148.208,783
2/25/201447.1647.6247.1647.4515,348
2/24/201446.7647.4746.7647.4725,659
2/21/201446.3746.5846.3246.546,546
2/20/201446.0346.2745.9546.228,531
2/19/201446.0446.2145.8945.899,648
2/18/201445.9846.0145.6545.9210,051
2/14/201445.8546.1545.8046.153,883
2/13/201445.0146.1844.9846.1123,360
2/12/201445.3345.6545.2945.3511,538
2/11/201445.0445.6045.0445.4814,101
2/10/201444.9645.0544.8145.058,168
2/7/201444.9145.0544.7345.0113,009
2/6/201443.9944.6843.9944.568,371
2/5/201443.4243.7843.0543.6912,500
2/4/201443.7344.1443.6443.9410,156
2/3/201445.0045.0043.3743.4844,120
1/31/201444.1445.2544.0045.1724,210
1/30/201444.9845.3744.8345.11152,560
1/29/201445.2345.2844.6044.6815,282
1/28/201445.3145.5645.3045.437,687
1/27/201445.4745.7044.6545.1814,449
1/24/201446.0446.1845.5045.5114,167
1/23/201446.8846.8846.2846.5321,428
1/22/201446.6947.1446.6346.9076,714
1/21/201447.0147.1546.6646.8815,048
1/17/201447.3547.3546.9447.0012,303
1/16/201447.3047.5347.1947.3122,113
1/15/201447.5247.5447.3047.5014,744
1/14/201446.9847.4846.9847.3415,552
1/13/201447.9147.9146.9146.9313,053
1/10/201447.8348.0647.6648.0613,690
1/9/201448.2248.2247.6647.8835,453
1/8/201448.3348.5048.0748.1616,647
1/7/201448.0048.7147.3248.4239,904
1/6/201448.6648.6748.0548.0614,927
1/3/201448.3048.8348.3048.8333,087
1/2/201448.6248.8148.2548.36184,379
12/31/201349.2549.2548.7749.0917,161
12/30/201348.5849.0848.5848.973,393
12/27/201349.2349.2348.5848.704,328
12/26/201349.1249.2448.9048.9614,442
12/24/201348.9249.0348.8148.8117,578
12/23/201348.5748.6148.4048.608,887
12/20/201347.8648.4647.7548.4611,483
12/19/201348.0048.0047.5447.547,521
12/18/201348.0048.0046.8047.918,868
12/17/201347.3947.5047.1847.508,986
12/16/201347.4147.5047.2347.429,454
12/13/201346.8347.1346.7546.958,494
12/12/201346.5747.0144.5446.8913,115
12/11/201347.3347.3346.4946.508,516
12/10/201347.7647.7647.1547.157,491
12/9/201347.9747.9747.4747.6414,344
12/6/201347.6547.8147.4447.5012,222
12/5/201347.5447.5447.1647.178,347
12/4/201348.0248.0246.9347.1621,934
12/3/201347.3047.6647.1047.429,730
12/2/201348.2748.8347.4747.5462,921
11/29/201348.4048.4848.2048.307,602
11/27/201348.3748.3948.0448.3918,482
11/26/201347.9048.2547.7748.2532,419
11/25/201348.8348.8347.4447.5117,155
11/22/201347.4147.6247.3647.558,915
Trading Center