$24.13 -0.85 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jul. 6, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
7/2/201525.2725.4324.8824.9819,589
7/1/201526.5426.5525.0525.0736,955
6/30/201526.7826.7826.2226.437,526
6/29/201526.5326.9326.4626.4615,881
6/26/201526.9927.1126.8027.105,951
6/25/201527.3827.3827.1727.172,384
6/24/201527.5827.6227.3927.553,421
6/23/201527.0427.6927.0427.683,799
6/22/201526.9227.2426.7627.1711,793
6/19/201527.1427.2326.8026.8512,351
6/18/201527.7427.7527.3127.3922,570
6/17/201528.4528.5027.7627.902,996
6/16/201528.0028.0827.8928.006,248
6/15/201527.9428.1727.5527.887,942
6/12/201528.2228.2228.0228.066,208
6/11/201529.0529.0528.3328.341,979
6/10/201528.4429.0028.4428.947,415
6/9/201528.2128.4428.1228.125,261
6/8/201528.2228.4027.8128.048,532
6/5/201528.3528.3528.0228.328,037
6/4/201527.8027.8827.7127.715,321
6/3/201528.3128.3928.1728.182,545
6/2/201527.6928.5227.6928.347,397
6/1/201528.1128.1127.5727.6911,969
5/29/201527.9528.1827.9528.1012,525
5/28/201528.0828.0827.6327.9330,192
5/27/201528.1128.1827.6828.1026,880
5/26/201528.2228.3827.8928.109,390
5/22/201528.8129.1528.5928.678,234
5/21/201528.6129.1728.6129.038,623
5/20/201528.2528.4127.9228.3711,264
5/19/201528.7928.7928.0028.2258,278
5/18/201529.2229.2228.6828.998,053
5/15/201529.0029.2728.4429.2554,909
5/14/201529.5629.6629.0229.087,347
5/13/201529.7529.7629.3829.4913,923
5/12/201529.4029.8229.1829.7710,529
5/11/201530.0630.0629.3629.397,474
5/8/201529.8329.9429.0029.9420,721
5/7/201530.4630.4629.0029.3616,476
5/6/201530.9431.1930.0430.1811,599
5/5/201531.5031.7030.6930.746,510
5/4/201531.0231.3530.6530.966,418
5/1/201531.5931.5930.9031.119,950
4/30/201531.0031.8830.8431.6329,830
4/29/201529.9531.4329.9531.2127,212
4/28/201530.0230.0829.8330.009,461
4/27/201530.0530.1229.7329.839,407
4/24/201530.4930.4929.6929.8538,082
4/23/201530.1830.7230.1830.4610,117
4/22/201530.2230.4429.7730.0841,450
4/21/201531.6331.6329.9430.0729,620
4/20/201531.5032.0031.3731.3814,901
4/17/201532.2132.2131.0231.2615,920
4/16/201532.6832.8131.8332.1021,381
4/15/201531.0032.5830.9232.52113,139
4/14/201530.2230.9130.1430.7929,368
4/13/201530.2530.2529.7029.7513,434
4/10/201530.0830.0829.8230.0027,441
4/9/201529.3829.9129.3829.9013,975
4/8/201529.8229.8829.1229.1213,775
4/7/201529.4430.3829.4429.6115,875
4/6/201528.5529.6828.5529.6512,784
4/2/201528.2728.6528.2728.514,114
4/1/201528.0028.6028.0028.2510,983
3/31/201527.8528.1827.7027.868,615
3/30/201528.0828.2027.6828.038,791
3/27/201528.0028.0027.3927.716,394
3/26/201528.2028.7827.9028.1519,550
3/25/201527.5727.9727.5427.787,291
3/24/201527.1327.4426.7527.377,301
3/23/201527.5927.9827.1027.1017,120
3/20/201527.7327.7327.2627.335,134
3/19/201527.2827.3126.4727.0816,398
3/18/201526.5027.8626.0827.6924,045
3/17/201527.0027.0026.3826.5220,893
3/16/201526.9726.9726.4126.8613,775
3/13/201527.4127.4126.6927.2019,209
3/11/201527.4827.7827.0627.7820,412
3/10/201528.0028.0027.3127.4334,027
3/9/201528.4228.6828.0228.168,777
3/6/201528.6829.0128.4228.4215,509
3/5/201529.3029.3028.9029.218,556
3/4/201529.4129.4128.5429.2721,327
3/3/201529.0229.6328.8429.2429,261
3/2/201529.3929.3928.4128.9921,317
2/27/201529.9529.9529.1329.3118,740
2/26/201529.7929.7929.1329.267,277
2/25/201528.9729.5328.7129.5322,669
2/24/201529.4629.6528.8829.2243,313
2/23/201530.1030.1028.7529.1548,070
2/20/201530.3030.3029.6529.7617,605
2/19/201529.5630.4929.1230.1337,234
2/18/201530.6930.6929.9030.0031,593
2/17/201530.5830.5829.5530.5341,332
2/13/201529.7730.1829.5030.1823,520
2/12/201529.2529.5729.0029.0625,920
2/11/201528.6028.7027.6228.4426,653
2/10/201530.0430.0428.2128.7562,674
2/9/201529.6430.2829.6429.7853,757
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!