POWERSHARES S&P SMALLCAP ENERG $40.27

down -0.27


23/5/2013 10:23 AM  |  NASDAQ : PSCE  |  Industries :
Type:

PSCE historical data

Date Open High Low Close Volume
5/22/2013 41.49 41.86 40.30 40.54 407
5/21/2013 41.62 41.79 41.46 41.79 22
5/20/2013 40.75 41.57 40.75 41.48 140
5/17/2013 40.47 40.48 40.46 40.46 187
5/16/2013 40.14 40.34 39.91 39.91 379
5/15/2013 40.27 40.49 40.27 40.49 6
5/14/2013 40.20 40.61 40.20 40.59 19
5/13/2013 40.00 40.11 39.90 40.01 19
5/10/2013 39.90 40.12 39.86 40.12 10
5/9/2013 40.27 40.40 40.18 40.21 1387
5/8/2013 39.82 40.27 39.74 40.27 675
5/7/2013 40.00 40.21 39.80 40.16 25
5/6/2013 39.54 39.77 39.46 39.60 14
5/3/2013 39.19 39.71 39.19 39.56 55
5/2/2013 37.75 38.73 37.75 38.73 21
5/1/2013 37.92 37.95 37.60 37.95 21
4/30/2013 38.56 38.56 38.56 38.56 0
4/29/2013 38.60 38.60 38.50 38.56 9
4/26/2013 37.83 37.83 37.82 37.82 4
4/25/2013 38.45 38.77 35.85 38.26 38
4/24/2013 37.70 38.44 37.70 38.24 36
4/23/2013 37.29 37.32 37.06 37.32 45
4/22/2013 36.78 36.98 36.31 36.86 40
4/19/2013 36.47 36.50 36.37 36.48 11
4/18/2013 36.30 37.02 36.17 36.70 273
4/17/2013 36.65 36.68 36.35 36.36 25
4/16/2013 37.35 37.49 37.06 37.33 33
4/15/2013 38.57 38.57 36.69 36.69 48
4/12/2013 39.35 39.35 38.70 38.95 17
4/11/2013 39.67 40.07 39.35 39.64 30
4/10/2013 39.16 39.69 39.16 39.58 64
4/9/2013 38.69 39.20 38.53 39.04 159
4/8/2013 38.16 38.64 38.15 38.43 1031
4/5/2013 36.52 37.00 36.52 37.00 380
4/4/2013 36.10 36.48 36.10 36.48 83
4/3/2013 37.21 37.21 36.20 36.20 10
4/2/2013 37.89 37.89 37.24 37.24 41
4/1/2013 38.22 38.22 37.61 37.87 14
3/28/2013 39.21 39.21 38.78 38.84 426
3/27/2013 38.28 39.10 38.28 39.07 44
3/26/2013 38.59 39.01 38.59 38.97 41
3/25/2013 38.26 38.55 38.18 38.30 14
3/22/2013 38.34 38.37 38.09 38.10 135
3/21/2013 38.38 38.51 38.14 38.14 90
3/20/2013 38.50 38.73 38.46 38.46 171
3/19/2013 39.05 39.05 37.95 38.34 189
3/18/2013 38.70 39.35 38.70 39.03 157
3/15/2013 38.57 39.35 38.57 39.16 32
3/14/2013 38.26 38.81 38.26 38.81 41
3/13/2013 38.12 38.25 38.11 38.11 12
3/12/2013 37.79 38.06 37.78 38.06 55
3/11/2013 37.83 37.86 37.56 37.83 31
3/8/2013 37.66 37.90 37.56 37.90 23
3/7/2013 36.83 37.43 36.83 37.43 44
3/6/2013 36.47 36.74 36.37 36.74 120
3/5/2013 35.85 36.37 35.85 36.37 146
3/4/2013 36.10 36.10 35.24 35.63 48
3/1/2013 36.36 36.38 35.78 36.26 56
2/28/2013 36.22 36.67 36.22 36.67 8
2/27/2013 35.19 36.46 35.19 36.28 25
2/26/2013 35.43 35.43 34.85 35.20 65
2/25/2013 36.23 36.23 35.55 35.55 34
2/22/2013 35.66 36.09 35.61 36.09 126
2/21/2013 36.19 36.19 35.11 35.55 54
2/20/2013 37.38 37.38 36.26 36.26 244
2/19/2013 36.84 37.38 36.84 37.38 108
2/15/2013 37.00 37.00 36.76 36.76 62
2/14/2013 37.10 37.44 37.09 37.43 108
2/13/2013 36.25 36.64 36.25 36.58 78
2/12/2013 36.30 36.39 36.26 36.26 35
2/11/2013 37.02 37.02 36.42 36.43 33
2/8/2013 36.89 37.20 36.89 37.18 10
2/7/2013 36.54 36.93 36.41 36.93 53
2/6/2013 36.00 36.30 35.99 36.30 27
2/5/2013 35.84 36.26 35.79 36.24 154
2/4/2013 35.65 35.65 35.50 35.57 22
2/1/2013 35.43 35.84 35.37 35.76 43
1/31/2013 35.17 35.33 34.97 35.33 133
1/30/2013 35.63 35.63 35.26 35.50 12
1/29/2013 35.35 35.52 35.31 35.52 30
1/28/2013 35.71 35.71 35.22 35.40 26
1/25/2013 35.54 35.61 35.45 35.54 40
1/24/2013 35.46 36.00 35.41 35.63 49
1/23/2013 35.70 35.71 35.51 35.51 23
1/22/2013 35.30 35.84 35.30 35.84 39
1/18/2013 35.11 35.15 35.05 35.15 19
1/17/2013 34.75 34.98 34.75 34.97 21
1/16/2013 34.61 34.72 34.57 34.58 212
1/15/2013 34.31 34.73 34.31 34.61 159
1/14/2013 34.74 34.74 34.36 34.39 17
1/11/2013 34.83 34.83 34.44 34.73 80
1/10/2013 34.45 34.80 34.45 34.79 26
1/9/2013 34.52 34.53 34.32 34.32 29
1/8/2013 34.75 34.81 34.64 34.72 47
1/7/2013 34.64 34.66 34.59 34.65 33
1/4/2013 34.73 35.01 34.71 34.97 83
1/3/2013 34.58 34.73 34.33 34.33 467
1/2/2013 33.88 34.33 33.88 34.33 709
12/31/2012 32.73 33.64 32.72 33.64 45
12/28/2012 32.84 33.03 32.75 32.75 59
Marketplace
Trading Center