$29.88 -0.57 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 22, 2014 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
12/19/201429.2230.6628.6730.4527,519
12/18/201429.6030.1028.1528.7029,376
12/17/201426.5829.1426.5828.6936,974
12/16/201425.5927.2125.5926.3631,407
12/15/201426.5026.5025.5325.5619,026
12/12/201426.1726.6825.9626.0817,883
12/11/201426.9927.7026.5526.6547,249
12/10/201427.8127.9026.7327.1044,115
12/9/201426.6028.3026.6028.2951,351
12/8/201428.2628.2826.4726.5025,801
12/5/201429.2129.3528.6228.6815,976
12/4/201430.0530.0529.0329.1216,185
12/3/201429.5030.6129.5030.1235,070
12/2/201429.4430.2529.2429.3218,244
12/1/201430.5330.5328.7729.4529,758
11/28/201434.5734.5730.6130.6133,937
11/26/201435.8335.9035.2635.3111,827
11/25/201437.5237.5236.1536.3372,616
11/24/201437.3937.4936.9837.082,286
11/21/201437.6437.7537.2637.604,914
11/20/201436.2436.8236.2436.828,363
11/19/201435.6035.8335.4235.557,083
11/18/201436.0136.4435.7536.136,659
11/17/201436.3836.3836.0036.171,902
11/14/201436.1937.0035.9936.874,014
11/13/201436.4536.4735.3235.8918,070
11/12/201436.5137.2836.4236.909,090
11/11/201436.4437.0836.4436.997,026
11/10/201437.8038.0336.2036.3512,086
11/7/201436.0037.4935.9037.4922,080
11/6/201435.4435.8634.8635.863,854
11/5/201435.4835.9734.8535.777,728
11/4/201436.5736.5734.8234.939,281
11/3/201437.8238.5037.0137.075,462
10/31/201437.0837.5236.0037.518,279
10/30/201437.2237.2236.1336.903,915
10/29/201437.4737.6737.1237.4018,005
10/28/201435.0136.4334.8036.4310,263
10/27/201435.6635.6634.3134.908,150
10/24/201436.8236.8235.9536.186,249
10/23/201436.1037.1535.9036.924,267
10/22/201437.6337.8535.6135.6115,455
10/21/201437.0037.3136.5837.3114,391
10/20/201435.4236.6035.4236.1412,960
10/17/201437.6238.2835.7035.9416,816
10/16/201434.5337.1934.5336.8426,621
10/15/201433.7235.3032.6135.2114,871
10/14/201434.8735.3233.6734.009,552
10/13/201436.8036.8034.5834.5827,682
10/10/201437.3237.3836.0036.4112,813
10/9/201439.4639.4637.6637.665,092
10/8/201439.3339.4237.8639.4213,594
10/7/201440.0640.5239.7039.715,352
10/6/201440.7040.9040.0040.3211,459
10/3/201440.9141.1140.6540.6529,415
10/2/201441.4141.4540.1341.2212,252
10/1/201442.5842.6441.6341.674,727
9/30/201443.1643.3043.1643.307,192
9/29/201443.6844.3443.6344.1922,709
9/26/201443.8144.2243.8144.171,729
9/25/201444.5844.5843.7543.752,557
9/24/201444.0044.7043.7944.674,848
9/23/201443.9044.5943.9044.1725,420
9/22/201444.6344.6343.8044.037,266
9/19/201445.8345.8345.0345.285,435
9/18/201446.4746.4745.6345.802,635
9/17/201446.9946.9946.4446.722,308
9/16/201446.2846.7346.2046.513,370
9/15/201446.0046.2145.5046.167,627
9/12/201446.7446.7445.8545.878,987
9/11/201446.0046.9346.0046.9211,080
9/10/201445.6146.4345.6146.3222,001
9/9/201446.6247.0446.1046.185,978
9/8/201447.0347.1346.5046.557,883
9/5/201447.3447.5547.2947.551,652
9/4/201448.8248.8247.2547.3310,716
9/3/201449.2949.4048.9448.942,968
9/2/201449.4949.4948.6848.826,521
8/29/201449.0449.5749.0449.572,705
8/28/201448.9049.1748.8748.913,468
8/27/201449.0749.3649.0749.123,701
8/26/201449.1349.2548.9949.2313,161
8/25/201448.4348.5048.2348.474,481
8/22/201447.7848.1847.5448.1610,414
8/21/201447.9448.1247.3948.1220,305
8/20/201448.1048.1047.6447.908,387
8/19/201448.3648.7448.3448.3520,769
8/18/201448.0348.0947.6747.963,972
8/15/201447.5047.7047.4047.662,522
8/14/201447.6947.6947.1647.244,131
8/13/201447.8947.9647.7947.912,015
8/12/201449.2549.2547.8247.832,471
8/11/201448.8249.3548.7348.73172,685
8/8/201447.7548.4947.7548.442,298
8/7/201447.9248.0047.0547.2418,945
8/6/201447.3848.0947.3847.713,159
8/5/201448.3648.6947.3747.84101,012
8/4/201447.8248.9847.5148.976,290
8/1/201448.1348.2047.1647.8218,390
7/31/201449.4449.4948.0448.1441,677
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center