PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $48.91

down -0.21


28/8/2014 04:00 PM  |  : PSCE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
4/2/201451.4251.8551.4251.808,443
4/1/201451.2951.4950.8451.163,894
3/31/201451.2951.4650.9651.4123,990
3/28/201450.5051.1950.5050.974,819
3/27/201449.6650.6449.6550.228,312
3/26/201450.5950.6749.7949.794,106
3/25/201450.1550.4350.1250.4311,347
3/24/201450.6950.7049.5749.744,119
3/21/201449.8050.6049.8050.0245,366
3/20/201448.9449.7248.9449.6610,775
3/19/201448.9049.1748.7849.078,745
3/18/201447.9748.9947.9748.964,307
3/17/201447.9747.9747.5047.882,569
3/14/201446.9447.2846.9447.193,127
3/13/201447.9447.9446.7746.9317,549
3/12/201447.4547.9747.4547.694,422
3/11/201449.1349.2247.5147.589,518
3/10/201449.4849.4848.8648.973,653
3/7/201449.7449.7449.2349.502,026
3/6/201449.6349.7049.5949.651,928
3/5/201449.6949.6949.1749.3741,525
3/4/201449.0249.9749.0249.976,315
3/3/201448.9049.0748.6548.6613,814
2/28/201448.8549.2348.4048.8931,725
2/27/201447.9548.5447.6248.547,113
2/26/201448.0748.4347.8248.1321,002
2/25/201448.2848.2847.8348.051,748
2/24/201447.1648.5747.1648.3213,332
2/21/201447.1547.5747.1547.454,343
2/20/201446.9447.2146.9447.192,739
2/19/201446.7047.0146.7046.703,340
2/18/201446.3247.0246.3146.802,973
2/14/201446.2446.3146.1046.312,493
2/13/201444.9946.1244.9946.0417,855
2/12/201444.3844.9844.3844.982,304
2/11/201443.4344.5743.4344.574,834
2/10/201443.5343.6143.2143.612,925
2/7/201443.9143.9143.3443.626,585
2/6/201443.7643.8843.7543.813,012
2/5/201443.3043.4242.8242.828,544
2/4/201443.1643.8943.1643.887,642
2/3/201443.8143.8142.8342.995,529
1/31/201444.0344.5443.8544.259,910
1/30/201444.4744.8444.2344.734,118
1/29/201444.3944.5144.1044.113,381
1/28/201444.1844.7544.1844.754,564
1/27/201444.4844.4843.6644.3612,668
1/24/201444.9444.9744.4444.715,137
1/23/201446.1246.2945.4045.5212,062
1/22/201445.9546.3445.9546.2620,493
1/21/201445.2345.5345.2345.484,487
1/17/201445.2745.4444.9345.0221,178
1/16/201445.1545.4844.9945.3420,354
1/15/201444.9045.2944.8445.146,544
1/14/201443.9144.8843.3144.809,782
1/13/201444.4944.7143.5943.6363,402
1/10/201444.1944.7544.1844.6311,534
1/9/201444.8844.8943.9544.2018,650
1/8/201445.2345.3044.6544.7112,596
1/7/201445.3445.3445.0945.238,755
1/6/201445.2645.2644.7545.1037,446
1/3/201445.4645.4644.9245.303,219
1/2/201446.1146.1145.0945.297,718
12/31/201346.0246.3745.8846.349,190
12/30/201346.7546.9346.0546.056,381
12/27/201346.0046.6346.0046.619,112
12/26/201346.4646.4646.0346.146,447
12/24/201345.8846.4745.8346.409,053
12/23/201345.7446.1945.7445.7938,359
12/20/201345.2045.7545.2045.4012,588
12/19/201345.0045.0944.8344.9011,866
12/18/201345.0245.0644.4144.997,914
12/17/201344.9945.0344.4945.019,750
12/16/201344.7445.3144.0045.279,112
12/13/201344.5444.7344.1044.7310,560
12/12/201344.0444.8244.0444.8142,548
12/11/201345.3145.3144.4144.4713,757
12/10/201345.4146.1045.2745.2736,683
12/9/201345.7045.7545.1445.4626,263
12/6/201346.7246.8345.6445.716,957
12/5/201346.3646.6246.2046.3914,265
12/4/201346.3646.8245.9946.5428,943
12/3/201346.3946.3946.1246.333,453
12/2/201346.3046.5246.1446.2912,795
11/29/201345.8246.8345.8246.4811,292
11/27/201346.6646.6646.0046.2336,162
11/26/201346.2747.0346.1646.9110,054
11/25/201347.7247.7246.3146.3915,880
11/22/201347.6147.6146.8647.4029,133
11/21/201346.6547.3046.6547.2813,934
11/20/201346.5446.7246.3846.3812,574
11/19/201346.6246.9146.0046.4113,985
11/18/201348.2348.2346.5346.6236,386
11/15/201348.6248.6247.8648.2311,305
11/14/201347.6948.2547.6948.0810,645
11/13/201347.0247.9347.0247.939,261
11/12/201347.3947.5247.1547.212,641
11/11/201347.7048.1847.5647.7229,154
11/8/201346.2747.7246.2747.7044,349
11/7/201348.0348.0346.1546.3910,091
Trading Center