$17.44 -0.04 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Aug. 30, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
8/30/201617.7717.7717.3517.449,690
8/29/201617.1317.6017.1117.487,104
8/26/201617.1817.3417.1517.1918,149
8/25/201617.2517.2517.0917.136,321
8/24/201617.5017.5117.1217.122,539
8/23/201617.0117.4316.9917.3814,304
8/22/201617.3817.3817.0417.0682,004
8/19/201617.3617.4917.2917.475,876
8/18/201617.2517.5517.2517.5429,659
8/17/201616.9617.0616.8117.067,920
8/16/201617.1617.1616.8117.0810,208
8/15/201616.5517.2116.5517.1134,659
8/12/201616.7916.7916.4216.5614,985
8/11/201616.3416.8216.3416.7115,154
8/10/201616.5016.6216.2616.2614,576
8/9/201616.5016.6416.4616.5873,393
8/8/201616.2816.7916.2816.5440,340
8/5/201615.9916.1315.7516.0990,131
8/4/201615.6816.1015.6215.8174,894
8/3/201615.0015.6114.9415.61188,628
8/2/201615.1615.2414.6715.01166,331
8/1/201615.6215.6214.9314.97472,517
7/29/201615.1015.7115.1015.6531,058
7/28/201615.3715.4515.1715.217,296
7/27/201615.7015.9815.3115.4010,359
7/26/201615.1915.6515.1915.6314,029
7/25/201615.8015.8015.3015.3420,519
7/22/201615.8915.8915.7315.8713,230
7/21/201616.3216.5316.0316.0320,188
7/20/201615.9416.3615.7216.3167,992
7/19/201616.1816.1916.0816.086,888
7/18/201616.0616.2715.9616.2725,398
7/15/201616.4116.4116.1016.1812,332
7/14/201616.6116.7016.2816.2817,104
7/13/201616.9317.0116.1616.3430,612
7/12/201616.4317.1816.4316.97147,915
7/11/201616.4716.4716.0416.054,563
7/8/201615.9816.2815.9816.209,527
7/7/201616.1916.5315.6915.8426,815
7/6/201615.8016.0915.8016.0321,322
7/5/201616.5316.5315.6516.0017,491
7/1/201616.2616.8216.2616.8146,680
6/30/201616.0716.2015.8516.1534,723
6/29/201615.8916.2615.8916.2215,074
6/28/201615.3715.6815.3715.6110,304
6/27/201615.8716.0414.9715.0428,775
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center