$15.21 -0.19 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jul. 28, 2016 | 03:04 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
3/4/201614.2415.0013.9014.5038,750
3/3/201613.1313.9213.1313.9238,694
3/2/201612.4513.1012.2113.1010,492
3/1/201612.0012.3712.0012.3119,901
2/29/201611.7612.2011.7612.0014,046
2/26/201611.5012.0111.5011.6411,388
2/25/201611.3211.3210.8811.2016,384
2/24/201611.2011.2910.9411.2925,775
2/23/201612.0212.0211.4511.4514,556
2/22/201611.6812.1511.6812.0525,751
2/19/201611.3411.5111.0811.4310,995
2/18/201612.0012.0211.5911.5913,466
2/17/201611.5512.0011.5511.8619,072
2/16/201611.4511.4511.0011.1016,548
2/12/201611.2511.3210.9311.1311,727
2/11/201611.1511.1510.5410.9521,128
2/10/201611.6211.6511.3011.3212,194
2/9/201612.0512.1411.3811.5720,304
2/8/201612.4212.4212.0012.3323,853
2/5/201613.1013.2913.1013.101,777
2/4/201613.0613.5613.0613.1527,851
2/3/201612.4012.8712.0112.876,964
2/2/201613.1113.1112.3912.4016,605
2/1/201613.3613.3613.0413.264,974
1/29/201613.2013.6513.1013.6512,793
1/28/201613.1313.2512.9513.0722,071
1/27/201612.3313.0512.3312.5550,057
1/26/201611.9112.4211.8812.4022,138
1/25/201612.4312.5011.7211.72155,011
1/22/201612.5612.8512.3012.3817,288
1/21/201611.3812.2711.2012.1018,535
1/20/201610.9911.4410.4311.3947,182
1/19/201612.2812.3311.1511.3524,110
1/15/201611.9912.1811.6712.1831,729
1/14/201612.2612.6912.0012.6742,665
1/13/201612.9413.1012.0912.1520,951
1/12/201613.0013.0012.1812.5517,287
1/11/201613.2013.2012.6512.7638,837
1/8/201613.6213.6213.1813.4017,425
1/7/201613.9814.0113.5013.5615,966
1/6/201614.7614.7614.1814.2438,533
1/5/201615.0715.1714.9815.142,626
1/4/201615.1615.6915.0415.5212,924
12/31/201515.0715.4915.0715.37101,003
12/30/201515.2815.5615.1415.2221,217
12/29/201515.7415.8215.2815.5514,433
12/28/201515.9515.9515.4215.4232,697
12/24/201516.5416.5416.2116.308,312
12/23/201515.2816.4715.2816.4548,659
12/22/201514.7315.2714.7315.26118,075
12/21/201514.8814.8814.3514.5842,522
12/18/201514.9915.0414.6914.7927,524
12/17/201515.5515.5514.9215.0546,036
12/16/201516.1816.3215.6415.7637,166
12/15/201515.9116.1215.9116.065,614
12/14/201515.8015.8015.5015.6012,845
12/11/201516.3716.3715.9015.9321,195
12/10/201516.3616.7816.3416.606,665
12/9/201516.1716.9416.1716.3410,537
12/8/201515.8916.4415.8916.208,709
12/7/201516.9416.9415.9316.1139,327
12/4/201517.7417.7417.0717.1320,824
12/3/201518.1318.2717.8917.9715,768
12/2/201518.6118.6117.8517.997,741
12/1/201518.7118.9118.6418.8017,215
11/30/201518.2818.8718.2818.7525,929
11/27/201518.3518.3518.1118.122,924
11/25/201518.1718.8618.1718.6518,356
11/24/201517.9818.8017.9218.6617,763
11/23/201517.4717.8617.3817.6212,019
11/20/201517.8717.8717.5217.5215,854
11/19/201518.5018.5017.7317.9210,601
11/18/201518.3118.6718.1718.678,508
11/17/201518.4418.6118.0918.146,550
11/16/201518.3518.6318.0018.634,335
11/13/201517.6918.2017.4118.0716,922
11/12/201517.9718.1517.6517.667,958
11/11/201519.0619.0618.1118.3315,021
11/10/201518.8319.2618.8319.076,216
11/9/201518.8819.1618.5919.0210,412
11/6/201518.7019.0418.4818.949,089
11/5/201519.1319.3018.7518.804,819
11/4/201519.5619.5618.8219.1718,722
11/3/201518.7720.0018.7719.6415,575
10/30/201517.9418.2017.3718.066,118
10/29/201518.0718.6517.9217.943,217
10/28/201517.2718.2717.2718.0316,551
10/27/201517.7517.7517.0017.1215,968
10/26/201518.6218.6217.7517.8911,516
10/23/201518.8318.9618.4218.6713,341
10/22/201519.0119.2618.7018.705,623
10/21/201519.2819.2818.7118.7111,631
10/20/201519.4019.5119.2519.4911,330
10/19/201519.1319.1318.7018.748,025
10/16/201519.2319.4119.0419.366,644
10/15/201519.1519.7719.0019.7710,003
10/14/201519.0119.3218.8419.267,630
10/13/201519.2919.8119.2019.2015,920
10/12/201520.4520.4519.0619.3210,925
10/9/201520.6020.8320.4120.5235,904
Trading Center