$19.58 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
8/3/201519.9420.1519.5519.5813,426
7/31/201520.8320.9320.2120.2312,158
7/30/201521.0221.1820.7520.8016,059
7/29/201520.1021.3620.1021.1038,190
7/28/201519.7220.4819.4820.3725,663
7/27/201520.0020.0519.5919.6826,234
7/24/201521.3221.3220.0820.1626,849
7/23/201521.2121.4120.6821.2813,124
7/22/201521.4621.4620.9621.1420,685
7/21/201521.7522.1621.5921.6467,631
7/20/201522.3122.3421.6721.6717,084
7/17/201523.3323.3322.4122.4158,034
7/16/201523.5723.7523.1623.2210,805
7/15/201524.2524.2523.3823.4618,953
7/14/201523.8224.6223.8224.486,598
7/13/201523.5023.9023.4223.8220,559
7/10/201524.1424.1423.5223.6323,886
7/9/201523.9624.2123.9323.965,231
7/8/201524.2924.4723.3623.5712,027
7/7/201523.8424.6623.0824.6128,724
7/6/201524.7824.7823.9324.00102,013
7/2/201525.2725.4324.8824.9819,589
7/1/201526.5426.5525.0525.0736,955
6/30/201526.7826.7826.2226.437,526
6/29/201526.5326.9326.4626.4615,881
6/26/201526.9927.1126.8027.105,951
6/25/201527.3827.3827.1727.172,384
6/24/201527.5827.6227.3927.553,421
6/23/201527.0427.6927.0427.683,799
6/22/201526.9227.2426.7627.1711,793
6/19/201527.1427.2326.8026.8512,351
6/18/201527.7427.7527.3127.3922,570
6/17/201528.4528.5027.7627.902,996
6/16/201528.0028.0827.8928.006,248
6/15/201527.9428.1727.5527.887,942
6/12/201528.2228.2228.0228.066,208
6/11/201529.0529.0528.3328.341,979
6/10/201528.4429.0028.4428.947,415
6/9/201528.2128.4428.1228.125,261
6/8/201528.2228.4027.8128.048,532
6/5/201528.3528.3528.0228.328,037
6/4/201527.8027.8827.7127.715,321
6/3/201528.3128.3928.1728.182,545
6/2/201527.6928.5227.6928.347,397
6/1/201528.1128.1127.5727.6911,969
5/29/201527.9528.1827.9528.1012,525
5/28/201528.0828.0827.6327.9330,192
5/27/201528.1128.1827.6828.1026,880
5/26/201528.2228.3827.8928.109,390
5/22/201528.8129.1528.5928.678,234
5/21/201528.6129.1728.6129.038,623
5/20/201528.2528.4127.9228.3711,264
5/19/201528.7928.7928.0028.2258,278
5/18/201529.2229.2228.6828.998,053
5/15/201529.0029.2728.4429.2554,909
5/14/201529.5629.6629.0229.087,347
5/13/201529.7529.7629.3829.4913,923
5/12/201529.4029.8229.1829.7710,529
5/11/201530.0630.0629.3629.397,474
5/8/201529.8329.9429.0029.9420,721
5/7/201530.4630.4629.0029.3616,476
5/6/201530.9431.1930.0430.1811,599
5/5/201531.5031.7030.6930.746,510
5/4/201531.0231.3530.6530.966,418
5/1/201531.5931.5930.9031.119,950
4/30/201531.0031.8830.8431.6329,830
4/29/201529.9531.4329.9531.2127,212
4/28/201530.0230.0829.8330.009,461
4/27/201530.0530.1229.7329.839,407
4/24/201530.4930.4929.6929.8538,082
4/23/201530.1830.7230.1830.4610,117
4/22/201530.2230.4429.7730.0841,450
4/21/201531.6331.6329.9430.0729,620
4/20/201531.5032.0031.3731.3814,901
4/17/201532.2132.2131.0231.2615,920
4/16/201532.6832.8131.8332.1021,381
4/15/201531.0032.5830.9232.52113,139
4/14/201530.2230.9130.1430.7929,368
4/13/201530.2530.2529.7029.7513,434
4/10/201530.0830.0829.8230.0027,441
4/9/201529.3829.9129.3829.9013,975
4/8/201529.8229.8829.1229.1213,775
4/7/201529.4430.3829.4429.6115,875
4/6/201528.5529.6828.5529.6512,784
4/2/201528.2728.6528.2728.514,114
4/1/201528.0028.6028.0028.2510,983
3/31/201527.8528.1827.7027.868,615
3/30/201528.0828.2027.6828.038,791
3/27/201528.0028.0027.3927.716,394
3/26/201528.2028.7827.9028.1519,550
3/25/201527.5727.9727.5427.787,291
3/24/201527.1327.4426.7527.377,301
3/23/201527.5927.9827.1027.1017,120
3/20/201527.7327.7327.2627.335,134
3/19/201527.2827.3126.4727.0816,398
3/18/201526.5027.8626.0827.6924,045
3/17/201527.0027.0026.3826.5220,893
3/16/201526.9726.9726.4126.8613,775
3/13/201527.4127.4126.6927.2019,209
3/11/201527.4827.7827.0627.7820,412
  • Showing 1-100 of 1,233 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!