$13.10 -0.04 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Feb. 5, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
2/4/201613.0613.5613.0613.1527,851
2/3/201612.4012.8712.0112.876,964
2/2/201613.1113.1112.3912.4016,605
2/1/201613.3613.3613.0413.264,974
1/29/201613.2013.6513.1013.6512,793
1/28/201613.1313.2512.9513.0722,071
1/27/201612.3313.0512.3312.5550,057
1/26/201611.9112.4211.8812.4022,138
1/25/201612.4312.5011.7211.72155,011
1/22/201612.5612.8512.3012.3817,288
1/21/201611.3812.2711.2012.1018,535
1/20/201610.9911.4410.4311.3947,182
1/19/201612.2812.3311.1511.3524,110
1/15/201611.9912.1811.6712.1831,729
1/14/201612.2612.6912.0012.6742,665
1/13/201612.9413.1012.0912.1520,951
1/12/201613.0013.0012.1812.5517,287
1/11/201613.2013.2012.6512.7638,837
1/8/201613.6213.6213.1813.4017,425
1/7/201613.9814.0113.5013.5615,966
1/6/201614.7614.7614.1814.2438,533
1/5/201615.0715.1714.9815.142,626
1/4/201615.1615.6915.0415.5212,924
12/31/201515.0715.4915.0715.37101,003
12/30/201515.2815.5615.1415.2221,217
12/29/201515.7415.8215.2815.5514,433
12/28/201515.9515.9515.4215.4232,697
12/24/201516.5416.5416.2116.308,312
12/23/201515.2816.4715.2816.4548,659
12/22/201514.7315.2714.7315.26118,075
12/21/201514.8814.8814.3514.5842,522
12/18/201514.9915.0414.6914.7927,524
12/17/201515.5515.5514.9215.0546,036
12/16/201516.1816.3215.6415.7637,166
12/15/201515.9116.1215.9116.065,614
12/14/201515.8015.8015.5015.6012,845
12/11/201516.3716.3715.9015.9321,195
12/10/201516.3616.7816.3416.606,665
12/9/201516.1716.9416.1716.3410,537
12/8/201515.8916.4415.8916.208,709
12/7/201516.9416.9415.9316.1139,327
12/4/201517.7417.7417.0717.1320,824
12/3/201518.1318.2717.8917.9715,768
12/2/201518.6118.6117.8517.997,741
12/1/201518.7118.9118.6418.8017,215
11/30/201518.2818.8718.2818.7525,929
11/27/201518.3518.3518.1118.122,924
11/25/201518.1718.8618.1718.6518,356
11/24/201517.9818.8017.9218.6617,763
11/23/201517.4717.8617.3817.6212,019
11/20/201517.8717.8717.5217.5215,854
11/19/201518.5018.5017.7317.9210,601
11/18/201518.3118.6718.1718.678,508
11/17/201518.4418.6118.0918.146,550
11/16/201518.3518.6318.0018.634,335
11/13/201517.6918.2017.4118.0716,922
11/12/201517.9718.1517.6517.667,958
11/11/201519.0619.0618.1118.3315,021
11/10/201518.8319.2618.8319.076,216
11/9/201518.8819.1618.5919.0210,412
11/6/201518.7019.0418.4818.949,089
11/5/201519.1319.3018.7518.804,819
11/4/201519.5619.5618.8219.1718,722
11/3/201518.7720.0018.7719.6415,575
10/30/201517.9418.2017.3718.066,118
10/29/201518.0718.6517.9217.943,217
10/28/201517.2718.2717.2718.0316,551
10/27/201517.7517.7517.0017.1215,968
10/26/201518.6218.6217.7517.8911,516
10/23/201518.8318.9618.4218.6713,341
10/22/201519.0119.2618.7018.705,623
10/21/201519.2819.2818.7118.7111,631
10/20/201519.4019.5119.2519.4911,330
10/19/201519.1319.1318.7018.748,025
10/16/201519.2319.4119.0419.366,644
10/15/201519.1519.7719.0019.7710,003
10/14/201519.0119.3218.8419.267,630
10/13/201519.2919.8119.2019.2015,920
10/12/201520.4520.4519.0619.3210,925
10/9/201520.6020.8320.4120.5235,904
10/8/201519.4520.7119.4520.6112,604
10/7/201520.4720.4719.2619.7534,260
10/6/201518.7019.9718.7019.8713,769
10/5/201517.4818.3917.4818.3816,880
10/2/201515.8017.2715.8017.2732,402
10/1/201516.5216.5215.8715.9112,324
9/30/201516.0716.1615.7816.075,283
9/29/201515.9616.1115.8115.8431,725
9/28/201516.4416.4415.8415.8435,209
9/25/201517.2417.2416.4416.6518,404
9/24/201516.8117.1516.6517.05123,598
9/23/201517.7017.7017.0317.0825,151
9/22/201517.9617.9617.6317.7314,035
9/21/201518.1718.3618.0818.085,415
9/18/201518.4918.4917.9317.935,032
9/17/201518.7719.3018.7718.933,320
9/16/201519.0019.0018.1818.9722,968
9/15/201518.1318.1717.8918.0127,685
9/14/201517.6917.6917.3517.5316,703
9/11/201518.0518.0517.6117.713,094
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center