$21.74 +0.04 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/201621.6821.8921.6321.7490,008
12/8/201621.4821.7121.2621.7040,875
12/7/201621.7221.7221.2821.4885,683
12/6/201621.2021.7220.9721.62137,959
12/5/201621.0021.4020.9921.25151,372
12/2/201620.4720.7020.3320.6696,433
12/1/201620.8320.9020.3020.4791,397
11/30/201619.3220.2919.3120.2861,431
11/29/201618.1918.2517.8017.9928,336
11/28/201619.3219.3218.5218.5213,110
11/25/201619.5219.5219.0519.139,140
11/23/201619.0719.4118.7019.4130,272
11/21/201618.7018.9418.6518.9135,866
11/18/201618.3318.3518.1318.2520,103
11/17/201618.4918.6018.0418.0983,077
11/16/201618.4018.4718.1318.2818,849
11/15/201618.0518.6118.0518.4035,210
11/14/201617.7918.0017.5617.9070,870
11/11/201617.7517.8517.3617.8210,944
11/10/201617.8018.0417.5817.84106,863
11/9/201616.8617.6916.8617.6747,586
11/8/201616.7617.0516.7616.9324,462
11/7/201616.6816.9916.6816.9621,069
11/4/201616.3116.6416.1016.4947,669
11/3/201616.2716.5016.2716.4526,358
11/2/201616.4416.5816.1016.31112,087
11/1/201617.0017.0816.5016.73111,121
10/31/201617.1817.1816.5516.7459,498
10/28/201617.6217.6717.0817.1416,691
10/27/201617.6917.8317.5717.58154,137
10/26/201617.7817.8917.4317.64145,120
10/25/201618.4418.4417.8617.91241,938
10/24/201618.5318.6918.0618.35165,274
10/21/201618.4918.7318.4718.588,543
10/20/201618.3718.7318.3518.586,616
10/19/201618.4018.8418.4018.6633,699
10/18/201618.1418.2118.0118.189,237
10/17/201618.0018.1217.9118.0774,270
10/14/201618.5118.5118.0518.106,757
10/13/201618.2318.4518.1118.327,075
10/12/201618.3618.5018.3618.4010,288
10/11/201618.7518.7918.4118.6822,216
10/10/201618.8619.1018.8318.9011,710
10/7/201618.7618.7618.4118.458,860
10/6/201618.8018.8918.5918.6628,793
10/5/201618.4018.8418.4018.6311,845
10/4/201618.4818.4818.0518.14127,659
10/3/201618.5518.5518.0918.3524,825
9/30/201618.0318.3817.9218.3119,012
9/29/201617.7218.3417.7218.0024,057
9/28/201616.4417.6416.4417.6421,966
9/27/201616.6716.6716.2816.4215,069
9/26/201616.9716.9716.8116.813,401
9/23/201617.2417.2516.6916.734,064
9/22/201617.4017.4917.2217.3193,961
9/21/201616.5417.0616.5417.0212,441
9/20/201616.4016.6016.2016.4226,693
9/19/201616.6516.8416.5016.5310,097
9/16/201616.1716.5216.0816.5226,078
9/15/201616.4316.6616.4316.573,407
9/14/201616.4616.6216.3516.3815,339
9/13/201617.0917.0916.3716.5448,090
9/12/201617.0517.3916.9317.3710,382
9/9/201617.9517.9517.2317.2436,365
9/8/201617.6817.9917.5917.979,684
9/7/201617.5617.7117.5117.5613,740
9/6/201617.4917.5517.2517.4165,494
9/2/201617.3017.4117.2917.337,282
9/1/201617.0517.0516.7717.0319,515
8/31/201617.2817.4217.0217.0925,599
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center