$55.51 +1.08 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Dec. 8, 2016 | 03:55 PM

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
12/8/201654.5955.6154.5955.5112,538
12/7/201653.4554.4853.4554.437,869
12/6/201652.4653.2652.3853.2110,329
12/5/201651.8352.5051.8352.454,674
12/2/201651.7651.7651.6351.631,606
12/1/201651.6452.2251.3851.6364,502
11/30/201652.1952.1951.4251.428,505
11/29/201652.4652.5452.0852.085,588
11/28/201652.7452.7452.2352.407,962
11/25/201653.0853.0852.9153.023,790
11/23/201652.5752.8752.5652.784,408
11/21/201651.4551.4551.1951.3369,599
11/18/201651.2251.2851.0751.104,109
11/17/201651.2551.3351.2151.3212,056
11/16/201650.9251.1850.8050.994,578
11/15/201650.7250.9550.2750.8213,279
11/14/201650.2551.2650.2550.916,288
11/11/201649.0450.0049.0450.006,004
11/10/201647.6848.7747.6848.683,877
11/9/201645.6747.3245.6747.322,625
11/8/201645.7146.1745.6646.103,007
11/7/201645.9146.2645.9146.114,446
11/4/201645.0845.7645.0845.431,979
11/3/201645.3645.3945.0545.055,577
11/2/201645.7645.9045.3645.434,138
11/1/201646.3346.3545.3045.4911,264
10/31/201646.1246.3646.1246.363,798
10/28/201646.2246.3445.8946.011,807
10/27/201646.4946.4945.7745.833,972
10/26/201646.8546.8546.4046.491,580
10/25/201646.8146.8146.4746.471,554
10/24/201647.5247.5247.2247.292,761
10/21/201646.6646.9346.5546.926,479
10/20/201647.5847.5846.9847.103,113
10/19/201647.1547.7147.1547.7075,566
10/18/201647.5347.5347.2047.371,912
10/17/201647.6847.7347.3347.331,706
10/14/201647.8547.9147.4947.6612,027
10/13/201647.9647.9647.4947.643,923
10/12/201648.1048.4348.1048.282,171
10/11/201648.1448.1447.8147.891,930
10/10/201648.8648.8648.6748.694,020
10/7/201648.4948.5748.2548.344,064
10/6/201648.3448.5848.1148.5210,427
10/5/201648.6448.9248.6448.841,560
10/4/201648.7348.8048.2348.281,648
10/3/201648.5248.6148.3948.403,837
9/30/201648.1648.6548.1648.652,369
9/29/201648.5348.7248.1448.142,661
9/28/201648.5448.6448.5448.641,189
9/27/201648.6548.7848.5548.783,313
9/26/201649.1449.1448.6948.692,324
9/23/201649.1749.3849.1749.301,470
9/22/201648.8149.1848.8149.1815,639
9/21/201648.0548.3047.7348.273,206
9/20/201648.1248.1247.6647.762,855
9/19/201648.2548.4148.0348.082,668
9/16/201647.9147.9747.8347.832,281
9/15/201647.5748.0847.5748.08839
9/14/201647.5247.7147.5247.71811
9/13/201647.9747.9747.5447.943,016
9/12/201647.8848.4447.8848.441,648
9/9/201648.8748.8747.8947.932,231
9/8/201649.4949.4949.2249.232,980
9/7/201649.2649.2649.1749.232,187
9/6/201649.2449.3348.9649.099,492
9/2/201648.8649.2548.8649.251,019
9/1/201648.8848.8848.5248.742,790
8/31/201649.0549.1448.8049.144,699
8/30/201649.4649.4649.2449.242,991
8/29/201649.8349.8549.7549.753,326
8/26/201650.2350.2349.4949.56753
8/25/201649.9950.1649.9249.922,268
8/24/201650.6050.6050.0750.104,925
8/23/201650.7250.8050.6650.802,996
8/22/201650.3550.3550.1550.231,853
8/19/201650.2250.3350.2250.33547
8/18/201650.1650.2450.0450.241,487
8/17/201650.1550.1549.5349.882,179
8/16/201650.3250.4750.2750.442,585
8/15/201649.8750.5949.8750.522,724
8/12/201649.7750.0749.7749.811,004
8/11/201649.6650.0149.6649.972,968
8/10/201649.5749.6949.3049.301,981
8/9/201649.8649.9549.6449.6614,540
8/8/201650.2250.2249.8849.885,082
8/5/201650.0750.1350.0050.001,880
8/4/201649.3849.4949.3449.421,261
8/3/201649.1749.5149.0649.452,658
8/2/201649.8149.8149.3349.442,221
8/1/201650.5450.5850.4250.481,478
7/29/201650.0750.5550.0750.512,073
7/28/201650.2050.5050.2050.501,779
7/27/201650.9750.9750.5950.793,732
7/26/201650.9951.1050.9951.101,005
7/25/201650.8650.9350.7250.862,965
7/22/201650.3650.8350.2650.772,545
7/21/201650.6450.6450.4250.562,402
7/20/201650.5550.7550.5550.601,660
7/19/201650.3850.4550.1350.131,267
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center