$28.13 -0.53 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

May. 26, 2015 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
2/6/201529.8030.0029.0129.4250,702
2/5/201529.0429.7029.0029.3638,113
2/4/201529.8129.8128.0928.6964,759
2/3/201528.4029.6728.4029.4148,941
2/2/201527.1328.0626.9828.0630,014
1/30/201525.9727.0925.8826.6636,423
1/29/201526.3626.4525.1726.2471,869
1/28/201527.8827.8826.0126.1465,554
1/27/201527.4928.0927.1227.9553,594
1/26/201527.2427.4626.5027.4566,146
1/23/201527.1627.4326.7026.8027,946
1/22/201527.6827.7326.7027.1647,347
1/21/201526.9027.6226.8627.3831,425
1/20/201527.2827.2826.2626.6583,190
1/16/201526.3527.2826.3527.2654,238
1/15/201527.7127.7426.0126.01105,008
1/14/201525.9327.0025.6026.9260,739
1/13/201526.7126.7925.7826.2782,138
1/12/201527.4527.4525.9726.2976,659
1/9/201527.8627.9127.0827.5669,539
1/8/201527.4427.9527.0927.7347,894
1/6/201528.4728.6326.8727.2638,910
1/5/201529.3329.3328.0628.3229,134
1/2/201529.7829.9529.0729.9117,475
12/31/201429.8730.0628.9529.6837,899
12/30/201430.2830.2829.6629.7031,222
12/29/201429.8430.5029.6630.1166,821
12/26/201430.0830.4229.5429.9317,013
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center