$49.61 -0.54 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Dec. 19, 2014 | 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
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
10/30/201446.6246.9646.3946.817,396
10/29/201446.7746.7746.2446.4211,200
10/28/201445.5946.6745.5946.6224,358
10/27/201445.0045.3944.9545.3918,307
10/24/201445.3345.3345.0545.327,642
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
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center