$15.04 -1.15 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jun. 27, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
6/24/201616.4616.4616.0816.1925,488
6/23/201616.8517.0116.8517.0110,394
6/22/201616.7916.7916.4516.528,891
6/21/201616.4116.7616.2216.7212,950
6/20/201616.7816.9016.5016.5714,250
6/17/201616.0416.4916.0416.4134,088
6/16/201615.9115.9115.4915.7438,316
6/15/201616.3416.6416.1516.276,015
6/14/201616.2916.4115.9516.3725,537
6/13/201616.2516.5516.1816.3011,102
6/10/201616.7816.8516.4016.4011,337
6/9/201616.9717.2016.8417.1212,231
6/8/201617.2817.5917.2217.3025,757
6/7/201616.5617.1616.5617.0847,890
6/6/201615.9516.7715.9516.7338,379
6/3/201615.6715.8115.5915.7927,829
6/2/201615.5315.6615.2615.665,028
6/1/201615.3815.7815.2115.786,273
5/31/201615.5015.8115.5015.6110,903
5/27/201615.3915.3915.2915.3714,636
5/26/201615.9916.0015.4715.5116,290
5/25/201615.4815.9015.4815.8924,009
5/24/201615.3715.3715.1115.2414,720
5/23/201615.4315.4315.1715.3514,574
5/20/201615.2815.5715.2815.553,222
5/19/201615.6415.6414.8515.2238,767
5/18/201615.8515.9415.2815.3814,287
5/17/201615.9016.1815.8715.8910,732
5/16/201615.3015.8115.3015.6925,265
5/13/201615.4015.4015.0015.084,808
5/12/201615.4915.5315.2315.3512,263
5/11/201615.1315.5114.9415.2917,896
5/10/201614.8815.1714.8015.1520,118
5/9/201615.2815.2814.5714.7028,187
5/6/201615.1215.7314.9515.4922,530
5/5/201615.9915.9915.2315.2320,014
5/4/201615.9316.0615.4015.5137,220
5/3/201616.5316.5315.6215.7167,709
5/2/201616.9016.9716.5216.77113,476
4/29/201617.2717.5016.5916.8936,329
4/28/201617.4517.5717.0017.0417,776
4/27/201617.1017.6517.1017.4441,561
4/26/201616.7716.9616.6116.9324,092
4/25/201617.0217.3716.4016.5935,350
4/22/201616.6917.1716.6917.0620,891
4/21/201616.7516.8416.4516.4811,226
4/20/201616.3016.7916.2516.65103,419
4/19/201615.8116.4015.8116.3519,101
4/18/201615.0115.7214.7115.7130,284
4/15/201615.3015.4715.0115.3037,457
4/14/201615.7415.7415.3015.418,751
4/13/201615.8016.0315.5815.6057,160
4/12/201615.0615.8815.0615.7536,894
4/11/201614.9615.0114.8715.0061,128
4/8/201614.6315.0614.6314.8211,245
4/7/201614.5314.6714.0714.1954,395
4/6/201614.2414.6414.0514.4344,239
4/5/201614.1614.1813.9714.0625,670
4/4/201614.4914.7714.1314.1912,766
4/1/201614.5814.6114.3614.6114,608
3/31/201614.7615.1014.7114.97110,254
3/30/201614.9015.0514.4814.7256,419
3/29/201614.0014.6914.0014.6918,576
3/28/201614.5514.5514.0014.3020,576
3/24/201614.6314.6313.7514.4120,680
3/23/201614.8614.8614.2414.2614,656
3/22/201615.1815.2614.7715.0038,358
3/21/201615.0615.4314.9015.4362,258
3/18/201616.3216.3214.9315.2181,575
3/17/201614.9615.5514.9315.4396,718
3/16/201614.4514.8914.4314.82231,019
3/15/201614.3714.3714.0014.35160,777
3/14/201614.8414.8814.4514.73728,532
3/11/201614.3215.1214.3214.9364,247
3/10/201614.7514.7513.8014.0840,606
3/9/201614.5014.6613.9914.3519,473
3/8/201615.2515.2514.0014.0644,438
3/7/201614.7015.4514.7015.4550,818
3/4/201614.2415.0013.9014.5038,750
3/3/201613.1313.9213.1313.9238,694
3/2/201612.4513.1012.2113.1010,492
3/1/201612.0012.3712.0012.3119,901
2/29/201611.7612.2011.7612.0014,046
2/26/201611.5012.0111.5011.6411,388
2/25/201611.3211.3210.8811.2016,384
2/24/201611.2011.2910.9411.2925,775
2/23/201612.0212.0211.4511.4514,556
2/22/201611.6812.1511.6812.0525,751
2/19/201611.3411.5111.0811.4310,995
2/18/201612.0012.0211.5911.5913,466
2/17/201611.5512.0011.5511.8619,072
2/16/201611.4511.4511.0011.1016,548
2/12/201611.2511.3210.9311.1311,727
2/11/201611.1511.1510.5410.9521,128
2/10/201611.6211.6511.3011.3212,194
2/9/201612.0512.1411.3811.5720,304
2/8/201612.4212.4212.0012.3323,853
2/5/201613.1013.2913.1013.101,777
2/4/201613.0613.5613.0613.1527,851
2/3/201612.4012.8712.0112.876,964
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center