$30.45 +1.75 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
11/6/201348.8948.8947.5247.5714,189
11/5/201348.8048.8248.0248.1810,232
11/4/201347.9049.1947.9049.1913,573
11/1/201348.3848.3846.8647.6916,541
10/31/201349.4549.4547.9948.4526,636
10/30/201349.8349.8348.4348.8810,508
10/29/201349.3049.3349.0849.2818,068
10/28/201353.7353.7348.4448.6041,401
10/25/201349.1649.1648.4548.7015,008
10/24/201348.1348.8847.8848.8511,588
10/23/201348.8248.8247.6047.8445,725
10/22/201349.4949.7648.8048.9817,817
10/21/201350.3450.3448.9349.0453,065
10/18/201349.8749.8748.9649.4537,330
10/17/201348.6248.7348.2048.6256,342
10/16/201347.9848.4647.9048.4015,722
10/15/201348.1348.1947.6047.7711,382
10/14/201347.5048.1347.3848.0487,679
10/11/201346.7947.6546.6347.4954,897
10/10/201345.8246.7945.8246.6816,920
10/9/201345.5045.5044.9545.2823,826
10/8/201346.4146.7345.6945.785,014
  • Showing 201-300 of 1,080 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center