PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $45.28

down -0.52


19/9/2014 03:58 PM  |  NASDAQ : PSCE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
10/7/201346.7847.1146.2546.2576,575
10/4/201346.6347.1546.6347.138,981
10/3/201346.4646.5545.8846.553,822
10/2/201346.1546.4345.7846.3728,156
10/1/201345.5146.3545.5146.2912,588
9/30/201345.0845.3644.6045.3611,492
9/27/201345.3845.5345.2045.332,087
9/26/201345.6445.7045.4045.501,219
9/25/201345.3145.6645.2645.445,465
9/24/201344.5945.6144.5945.1793,442
9/23/201345.2345.2344.3444.638,920
9/20/201345.0145.0344.5744.575,025
9/19/201345.2645.2645.0045.064,150
9/18/201344.6545.0044.4344.981,560
9/17/201344.0544.7044.0544.693,952
9/16/201344.5244.5244.0544.148,245
9/13/201344.1044.1243.8844.123,220
9/12/201344.7244.7243.9243.9712,077
9/11/201344.2444.3643.8344.293,600
9/10/201343.8844.0143.3744.014,422
9/9/201343.2343.9143.2343.8819,531
9/6/201342.8643.2642.4043.233,615
9/5/201342.8042.9242.8042.862,196
9/4/201341.8542.5441.8542.5310,628
9/3/201342.4842.4841.9641.96545
8/30/201342.2542.2541.7741.802,250
8/29/201342.5142.6142.1742.351,291
8/28/201342.2142.7542.0642.543,350
8/27/201342.3442.3441.8041.805,626
8/26/201342.3642.6342.3142.315,630
8/23/201341.9042.2741.9042.26950
8/22/201341.1743.3041.1741.77740
8/21/201341.3441.3441.0241.27970
8/20/201341.0041.7340.8441.601,375
8/19/201341.4641.4641.0241.02750
8/16/201341.6341.6341.4441.451,500
8/15/201341.6841.8541.6641.821,885
8/14/201341.9642.0141.9642.004,243
8/13/201341.8342.0541.8341.974,800
8/12/201341.6441.8541.6441.833,248
8/9/201341.9141.9141.4141.843,968
8/8/201342.0342.0341.4241.842,395
8/7/201342.0142.0441.6041.807,056
8/6/201342.6242.6342.0242.4012,750
8/5/201342.7943.2342.7943.177,689
8/2/201342.4442.8542.4442.835,940
8/1/201342.2642.8442.2642.847,263
7/31/201341.4541.9841.4541.981,550
7/30/201341.1941.3841.1441.384,050
7/29/201341.9041.9041.4341.634,817
7/26/201342.2842.2841.8741.881,027
7/25/201342.4342.4342.0042.292,445
7/24/201342.5942.5941.8141.882,610
7/23/201343.0043.0542.8342.903,903
7/22/201342.8342.9242.7542.753,190
7/19/201342.5742.8342.5742.813,632
7/18/201342.1042.7142.1042.582,658
7/17/201341.9241.9241.7041.746,525
7/16/201341.6341.6341.1541.54960
7/15/201341.3941.7241.3941.594,978
7/12/201341.6441.9141.5941.91742
7/11/201342.1742.1741.5741.83650
7/10/201341.9241.9341.5741.585,070
7/9/201341.8041.8941.7441.852,729
Trading Center