PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio $45.55

down -0.40


30/7/2014 03:09 PM  |  NASDAQ : PSCD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
7/30/201446.0046.0045.4145.555,317
7/29/201446.1646.3445.9445.955,889
7/28/201445.8545.9745.6445.845,615
7/25/201446.2546.2945.9846.173,407
7/24/201446.4446.9246.2946.405,165
7/23/201446.2746.5946.2546.496,333
7/22/201446.0746.5846.0746.325,856
7/21/201445.9946.0745.8745.913,984
7/18/201445.7246.3545.7246.352,640
7/17/201445.8646.1445.6645.695,487
7/16/201446.2446.4345.9846.159,126
7/15/201446.4846.4846.1146.474,580
7/14/201446.8046.9046.6246.759,015
7/11/201446.7446.7446.4846.603,368
7/10/201446.9247.0746.6046.933,669
7/9/201447.3547.8947.3547.715,838
7/8/201447.5447.6747.3447.546,030
7/7/201448.3248.3447.9747.972,485
7/3/201448.6248.7848.6248.78992
7/2/201448.4048.4448.1748.2712,199
7/1/201446.0148.7346.0148.598,506
6/30/201447.7047.9547.5047.9510,018
6/27/201447.2247.8147.0647.686,713
6/26/201447.3647.6547.3547.592,807
6/25/201447.3147.7547.1447.756,906
6/24/201447.4547.8247.2747.274,203
6/20/201447.4947.5047.4047.444,104
6/19/201447.7547.9947.4547.635,126
6/18/201447.2647.7747.2447.699,590
6/17/201447.4847.5947.4047.532,953
6/16/201447.0847.1646.9147.046,744
6/13/201446.8947.0346.6446.852,489
6/12/201447.0247.0946.6946.837,953
6/11/201447.3047.4947.1047.436,768
6/10/201447.8447.8447.5047.593,191
6/9/201447.5748.0347.5747.734,176
6/6/201447.4947.8647.4947.6919,124
6/5/201446.3747.2646.3647.1413,222
6/4/201446.2846.7546.2846.6667,036
6/3/201446.1046.3245.9446.195,545
6/2/201446.1446.3846.1446.344,640
5/30/201446.5546.6146.2946.296,464
5/29/201446.7046.7046.3446.485,993
5/28/201446.7746.7746.4846.613,079
5/27/201446.4147.2646.4147.086,947
5/23/201445.9846.5445.9846.545,262
5/22/201445.9646.2745.9646.156,726
5/21/201445.2945.7245.2945.599,346
5/20/201445.4845.4945.0745.3810,115
5/19/201445.3746.2445.3746.054,199
5/16/201445.5245.8845.4045.7373,467
5/15/201445.1945.5344.8145.5015,245
5/13/201447.2347.2346.7446.795,775
5/12/201445.9747.3045.9747.306,059
5/8/201446.5246.5245.4145.534,027
5/7/201445.6645.9245.0545.632,872
5/6/201446.5846.5845.9245.925,435
5/5/201446.5346.6846.4346.626,207
5/2/201447.2647.2646.9346.952,028
5/1/201446.3646.8746.2046.322,904
4/30/201445.9746.4745.7446.3411,046
4/29/201446.2746.2746.0646.162,542
4/28/201445.8146.4645.1745.876,826
4/25/201446.4046.4045.9446.0221,354
4/24/201446.6546.8146.5446.624,560
4/23/201447.0047.0246.6646.865,207
4/22/201446.6147.1946.6147.183,958
4/21/201446.3646.4646.1246.317,849
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
Trading Center