POWERSHARES S&P SMALLCAP CNSMR $40.80

down -0.53


19/6/2013 04:19 PM  |  NASDAQ : PSCD  |  Industries :
Type:

PSCD historical data

Date Open High Low Close Volume
6/19/2013 41.58 44.00 40.79 40.80 39
6/18/2013 41.05 41.33 40.94 41.33 87
6/17/2013 41.16 41.16 40.55 40.65 234
6/14/2013 40.88 41.26 40.50 40.66 162
6/13/2013 40.17 41.06 40.17 41.03 78
6/12/2013 40.56 40.56 40.10 40.27 64
6/11/2013 39.80 40.74 39.80 40.40 200
6/10/2013 41.77 41.77 40.81 40.96 277
6/7/2013 40.48 40.78 40.45 40.63 109
6/6/2013 39.87 40.20 39.76 40.11 83
6/5/2013 40.47 40.47 39.77 39.86 127
6/4/2013 40.65 40.89 40.09 40.59 51
6/3/2013 40.69 40.69 40.09 40.51 66
5/31/2013 40.93 40.93 40.49 40.49 49
5/30/2013 40.67 40.75 40.38 40.73 74
5/29/2013 40.56 40.56 40.33 40.38 73
5/28/2013 41.17 41.36 40.70 40.95 82
5/24/2013 40.03 40.31 39.93 40.23 63
5/23/2013 40.05 40.47 40.05 40.45 114
5/22/2013 44.53 44.53 40.10 40.27 92
5/21/2013 40.88 41.05 40.73 40.88 37
5/20/2013 40.52 40.96 40.52 40.96 75
5/17/2013 40.92 40.92 40.27 40.67 57
5/16/2013 41.15 41.15 40.04 40.04 159
5/15/2013 40.64 40.83 40.47 40.53 34
5/14/2013 40.43 40.61 40.43 40.60 23
5/13/2013 40.23 40.23 40.00 40.09 95
5/10/2013 39.63 40.33 39.63 40.33 64
5/9/2013 39.64 39.79 39.56 39.63 86
5/8/2013 39.37 39.48 39.27 39.39 57
5/7/2013 38.48 39.37 37.50 39.37 66
5/6/2013 38.78 38.98 38.26 38.86 46
5/3/2013 38.42 38.82 38.42 38.77 27
5/2/2013 37.54 38.03 37.54 38.02 65
5/1/2013 38.03 38.03 37.39 37.50 57
4/30/2013 37.95 38.06 37.87 37.99 35
4/29/2013 37.80 38.11 37.80 37.89 61
4/26/2013 37.98 37.98 37.78 37.78 39
4/25/2013 33.79 38.17 32.80 37.95 48
4/24/2013 36.71 37.58 36.08 37.14 36
4/23/2013 36.56 36.68 36.48 36.67 63
4/22/2013 37.57 37.57 35.60 36.05 53
4/19/2013 35.47 36.13 35.47 36.04 57
4/18/2013 35.84 35.90 35.48 35.48 43
4/17/2013 36.19 36.19 35.63 35.91 58
4/16/2013 36.13 36.41 36.10 36.31 25
4/15/2013 37.13 37.13 35.85 35.88 83
4/12/2013 37.32 37.33 37.12 37.29 33
4/11/2013 37.16 37.65 37.16 37.35 32
4/10/2013 36.73 37.03 36.73 37.03 23
4/9/2013 36.54 36.59 36.38 36.51 32
4/8/2013 36.36 36.56 36.17 36.56 35
4/5/2013 35.83 36.07 35.58 36.01 112
4/4/2013 35.80 36.14 35.80 36.12 42
4/3/2013 36.24 36.26 35.76 35.76 25
4/2/2013 36.36 36.54 36.23 36.23 40
4/1/2013 36.57 36.57 36.11 36.23 49
3/28/2013 36.80 36.90 36.80 36.83 19
3/27/2013 36.50 36.87 36.50 36.76 48
3/26/2013 36.88 36.88 36.63 36.79 35
3/25/2013 36.82 36.90 36.61 36.65 48
3/22/2013 36.82 36.85 36.69 36.72 64
3/21/2013 37.02 37.02 36.53 36.67 24
3/20/2013 36.76 36.97 36.76 36.97 26
3/19/2013 36.80 36.85 36.17 36.44 44
3/18/2013 36.60 36.87 36.60 36.82 43
3/15/2013 37.09 37.14 36.89 36.98 52
3/14/2013 36.77 37.01 36.77 37.01 22
3/13/2013 36.23 36.58 36.23 36.52 57
3/12/2013 36.26 36.29 36.05 36.05 20
3/11/2013 36.19 36.21 36.14 36.14 20
3/8/2013 36.12 36.21 35.94 36.17 28
3/7/2013 35.66 35.93 35.65 35.93 39
3/6/2013 35.72 35.76 35.63 35.64 26
3/5/2013 35.46 35.63 35.39 35.60 59
3/4/2013 35.23 35.23 34.98 35.17 40
3/1/2013 38.20 38.20 34.66 35.16 206
2/28/2013 35.03 35.21 35.03 35.21 22
2/27/2013 34.91 35.24 34.91 35.24 50
2/26/2013 34.56 34.71 34.35 34.69 16
2/25/2013 35.26 35.26 34.46 34.51 47
2/22/2013 35.17 35.23 35.02 35.23 119
2/21/2013 35.42 35.48 34.92 35.13 77
2/20/2013 35.97 36.10 35.53 35.54 34
2/19/2013 35.89 36.16 35.89 36.16 45
2/15/2013 35.98 36.11 35.56 35.75 24
2/14/2013 35.71 35.93 35.71 35.89 33
2/13/2013 35.89 35.91 35.67 35.70 33
2/12/2013 35.73 35.97 35.73 35.87 102
2/11/2013 35.58 35.62 35.54 35.62 50
2/8/2013 35.59 35.69 35.59 35.69 56
2/7/2013 35.25 35.53 35.25 35.49 15
2/6/2013 35.29 35.50 35.28 35.45 49
2/5/2013 35.01 35.39 35.01 35.35 63
2/4/2013 35.18 35.23 34.86 34.88 46
2/1/2013 35.44 35.56 35.34 35.34 198
1/31/2013 35.10 35.30 35.03 35.30 26
1/30/2013 35.31 35.31 34.81 34.90 111
1/29/2013 35.35 35.68 35.28 35.43 104
1/28/2013 35.41 35.49 35.22 35.46 46
Marketplace
Trading Center