$19.55 -0.03 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Aug. 4, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
3/10/201528.0028.0027.3127.4334,027
3/9/201528.4228.6828.0228.168,777
3/6/201528.6829.0128.4228.4215,509
3/5/201529.3029.3028.9029.218,556
3/4/201529.4129.4128.5429.2721,327
3/3/201529.0229.6328.8429.2429,261
3/2/201529.3929.3928.4128.9921,317
2/27/201529.9529.9529.1329.3118,740
2/26/201529.7929.7929.1329.267,277
2/25/201528.9729.5328.7129.5322,669
2/24/201529.4629.6528.8829.2243,313
2/23/201530.1030.1028.7529.1548,070
2/20/201530.3030.3029.6529.7617,605
2/19/201529.5630.4929.1230.1337,234
2/18/201530.6930.6929.9030.0031,593
2/17/201530.5830.5829.5530.5341,332
2/13/201529.7730.1829.5030.1823,520
2/12/201529.2529.5729.0029.0625,920
2/11/201528.6028.7027.6228.4426,653
2/10/201530.0430.0428.2128.7562,674
2/9/201529.6430.2829.6429.7853,757
2/6/201529.8030.0029.0129.4250,702
2/5/201529.0429.7029.0029.3638,113
2/4/201529.8129.8128.0928.6964,759
2/3/201528.4029.6728.4029.4148,941
2/2/201527.1328.0626.9828.0630,014
1/30/201525.9727.0925.8826.6636,423
1/29/201526.3626.4525.1726.2471,869
1/28/201527.8827.8826.0126.1465,554
1/27/201527.4928.0927.1227.9553,594
1/26/201527.2427.4626.5027.4566,146
1/23/201527.1627.4326.7026.8027,946
1/22/201527.6827.7326.7027.1647,347
1/21/201526.9027.6226.8627.3831,425
1/20/201527.2827.2826.2626.6583,190
1/16/201526.3527.2826.3527.2654,238
1/15/201527.7127.7426.0126.01105,008
1/14/201525.9327.0025.6026.9260,739
1/13/201526.7126.7925.7826.2782,138
1/12/201527.4527.4525.9726.2976,659
1/9/201527.8627.9127.0827.5669,539
1/8/201527.4427.9527.0927.7347,894
1/6/201528.4728.6326.8727.2638,910
1/5/201529.3329.3328.0628.3229,134
1/2/201529.7829.9529.0729.9117,475
12/31/201429.8730.0628.9529.6837,899
12/30/201430.2830.2829.6629.7031,222
12/29/201429.8430.5029.6630.1166,821
12/26/201430.0830.4229.5429.9317,013
12/24/201429.9130.0029.3530.008,428
12/23/201430.0030.3629.9030.2697,920
12/22/201430.6530.6629.3429.8631,261
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!