$17.09 -0.35 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Aug. 31, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
4/8/201614.6315.0614.6314.8211,245
4/7/201614.5314.6714.0714.1954,395
4/6/201614.2414.6414.0514.4344,239
4/5/201614.1614.1813.9714.0625,670
4/4/201614.4914.7714.1314.1912,766
4/1/201614.5814.6114.3614.6114,608
3/31/201614.7615.1014.7114.97110,254
3/30/201614.9015.0514.4814.7256,419
3/29/201614.0014.6914.0014.6918,576
3/28/201614.5514.5514.0014.3020,576
3/24/201614.6314.6313.7514.4120,680
3/23/201614.8614.8614.2414.2614,656
3/22/201615.1815.2614.7715.0038,358
3/21/201615.0615.4314.9015.4362,258
3/18/201616.3216.3214.9315.2181,575
3/17/201614.9615.5514.9315.4396,718
3/16/201614.4514.8914.4314.82231,019
3/15/201614.3714.3714.0014.35160,777
3/14/201614.8414.8814.4514.73728,532
3/11/201614.3215.1214.3214.9364,247
3/10/201614.7514.7513.8014.0840,606
3/9/201614.5014.6613.9914.3519,473
3/8/201615.2515.2514.0014.0644,438
3/7/201614.7015.4514.7015.4550,818
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
Trading Center