$50.64 +0.17 (%) PwrShr ETF FTII Shs S&P SmallCap Consumer Discretionary Portfolio - NASDAQ

Aug. 28, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCD historical data

Date Open High Low Close Volume
8/28/201550.1351.0050.1350.646,100
8/27/201549.8850.7849.6250.4719,471
8/26/201549.2052.2248.4249.6014,209
8/25/201549.1749.5148.5348.5414,991
8/24/201548.1049.8447.3248.4520,733
8/21/201550.6550.8849.7350.3126,545
8/20/201552.4252.4251.3351.3414,461
8/19/201553.2053.2052.4652.822,707
8/18/201553.4753.4753.1053.173,062
8/17/201552.7253.3652.5153.333,873
8/14/201552.7252.9852.5652.963,949
8/13/201552.7552.9052.7552.893,487
8/12/201552.0052.4551.6152.3911,492
8/11/201552.8652.8652.5852.764,972
8/10/201552.7753.2352.7753.0029,070
8/7/201552.8552.8552.5852.678,435
8/6/201553.0753.1552.6852.831,768
8/5/201553.4954.1053.4853.7110,914
8/4/201553.6953.8353.4253.4915,035
8/3/201554.0054.0053.4053.557,987
7/31/201554.3054.5854.2154.215,755
7/30/201553.8154.1453.6354.0811,020
7/29/201553.6153.7453.3153.748,642
7/28/201552.5753.3852.5253.138,230
7/27/201553.1153.8852.7152.799,676
7/24/201553.9953.9953.3153.395,602
7/23/201555.1255.1253.9253.997,306
7/22/201554.3354.8954.3354.865,423
7/21/201554.6354.9854.2454.4613,432
7/20/201555.6555.6554.7354.777,245
7/17/201555.3655.3654.8854.993,399
7/16/201555.2655.5055.2655.448,099
7/15/201555.8955.8955.0955.093,381
7/14/201556.1356.1355.3655.556,847
7/13/201555.5255.6955.4355.696,384
7/10/201554.7154.9854.4754.988,177
7/9/201554.5754.5754.2354.424,536
7/8/201554.2154.2553.8153.813,596
7/7/201554.5054.7753.8154.777,603
7/6/201554.3254.8054.2254.492,358
7/2/201555.2455.2454.5254.585,417
7/1/201554.9855.1154.7755.089,053
6/30/201554.7354.8254.4354.7731,579
6/29/201555.4455.8254.6654.6815,194
6/26/201556.0056.0655.8056.0013,971
6/25/201555.8655.8655.4955.616,629
6/24/201555.9755.9755.5255.573,534
6/23/201555.6355.8155.6055.625,879
6/22/201555.6255.7255.5255.723,600
6/19/201555.3655.5555.3355.443,494
6/18/201554.7355.4854.7355.435,463
6/17/201555.0055.0054.6354.777,259
6/16/201554.6954.9454.6854.857,363
6/15/201554.3254.7854.3254.615,158
6/12/201554.7554.8654.7254.864,593
6/11/201555.1055.1054.5154.5910,765
6/10/201554.4054.7354.3854.4816,489
6/9/201553.9654.0453.6853.886,006
6/8/201554.0954.2654.0854.242,329
6/5/201553.9354.2153.8154.212,984
6/4/201553.9154.2153.8653.885,700
6/3/201553.6254.1653.6254.135,491
6/2/201552.6653.5452.6653.315,375
6/1/201552.8653.3152.4853.217,113
5/29/201553.0353.2152.7852.974,301
5/28/201553.1153.5053.1153.455,808
5/27/201552.9653.3152.9053.316,337
5/26/201553.1953.1952.7352.859,917
5/22/201553.7753.8253.2453.483,738
5/21/201553.5653.9453.5653.684,789
5/20/201553.6853.9853.6853.944,089
5/19/201553.5753.8153.5753.613,111
5/18/201553.3553.5953.2653.517,549
5/15/201552.7153.0552.7153.0512,193
5/14/201552.8953.0652.4952.917,366
5/13/201553.0353.0352.7152.723,386
5/12/201552.9053.2252.4453.066,283
5/11/201553.5253.6453.2353.235,732
5/8/201553.4753.6353.3453.455,647
5/7/201552.4653.1652.4652.977,551
5/6/201552.5552.5551.7952.124,614
5/5/201552.5152.5552.0752.286,675
5/4/201552.4853.0552.4852.777,644
5/1/201552.0652.4552.0552.452,533
4/30/201552.5052.5251.7951.9737,037
4/29/201553.2753.3652.7252.804,253
4/28/201553.8854.1453.3753.929,206
4/27/201554.7154.9154.0254.106,880
4/24/201554.4054.5054.3654.497,062
4/23/201554.1154.3853.9854.326,384
4/22/201553.4053.7953.2453.793,689
4/21/201553.9953.9953.6453.725,177
4/20/201553.2553.5953.2153.565,812
4/17/201553.3353.3552.9953.188,227
4/16/201553.9654.0953.8453.8915,347
4/15/201553.8654.2253.8653.9412,853
4/14/201553.7353.9753.6453.7914,196
4/13/201554.2854.3854.1554.196,275
4/10/201554.2254.2354.1154.194,719
4/9/201555.0455.0453.9554.0416,120
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!