$21.36 +0.99 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jul. 29, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
10/7/201440.0640.5239.7039.715,352
10/6/201440.7040.9040.0040.3211,459
10/3/201440.9141.1140.6540.6529,415
10/2/201441.4141.4540.1341.2212,252
10/1/201442.5842.6441.6341.674,727
9/30/201443.1643.3043.1643.307,192
9/29/201443.6844.3443.6344.1922,709
9/26/201443.8144.2243.8144.171,729
9/25/201444.5844.5843.7543.752,557
9/24/201444.0044.7043.7944.674,848
9/23/201443.9044.5943.9044.1725,420
9/22/201444.6344.6343.8044.037,266
9/19/201445.8345.8345.0345.285,435
9/18/201446.4746.4745.6345.802,635
9/17/201446.9946.9946.4446.722,308
9/16/201446.2846.7346.2046.513,370
9/15/201446.0046.2145.5046.167,627
9/12/201446.7446.7445.8545.878,987
9/11/201446.0046.9346.0046.9211,080
9/10/201445.6146.4345.6146.3222,001
9/9/201446.6247.0446.1046.185,978
9/8/201447.0347.1346.5046.557,883
9/5/201447.3447.5547.2947.551,652
9/4/201448.8248.8247.2547.3310,716
9/3/201449.2949.4048.9448.942,968
9/2/201449.4949.4948.6848.826,521
8/29/201449.0449.5749.0449.572,705
8/28/201448.9049.1748.8748.913,468
8/27/201449.0749.3649.0749.123,701
8/26/201449.1349.2548.9949.2313,161
8/25/201448.4348.5048.2348.474,481
8/22/201447.7848.1847.5448.1610,414
8/21/201447.9448.1247.3948.1220,305
8/20/201448.1048.1047.6447.908,387
8/19/201448.3648.7448.3448.3520,769
8/18/201448.0348.0947.6747.963,972
8/15/201447.5047.7047.4047.662,522
8/14/201447.6947.6947.1647.244,131
8/13/201447.8947.9647.7947.912,015
8/12/201449.2549.2547.8247.832,471
8/11/201448.8249.3548.7348.73172,685
8/8/201447.7548.4947.7548.442,298
8/7/201447.9248.0047.0547.2418,945
8/6/201447.3848.0947.3847.713,159
8/5/201448.3648.6947.3747.84101,012
8/4/201447.8248.9847.5148.976,290
8/1/201448.1348.2047.1647.8218,390
7/31/201449.4449.4948.0448.1441,677
7/30/201450.0550.6849.6449.643,321
7/29/201449.5450.2849.5450.182,986
7/28/201450.2650.2649.5249.756,691
7/25/201450.7150.7150.1650.354,100
7/24/201451.3651.4250.7550.9519,058
7/23/201450.9751.2050.9251.1415,470
7/22/201450.8451.2550.8451.084,505
7/21/201450.4150.6550.2750.5712,357
7/18/201450.3350.7250.3350.608,417
7/17/201451.1251.5050.2250.266,321
7/16/201450.8051.3650.8051.258,856
7/15/201451.6451.6450.2950.729,849
7/14/201451.5151.9651.5151.933,408
7/11/201451.4051.4351.1051.104,172
7/10/201451.8852.0251.5052.013,654
7/9/201452.8952.8952.4052.844,749
7/8/201452.6052.7451.6852.7410,280
7/7/201454.1354.1352.5752.607,518
7/3/201454.0054.2053.9254.104,317
7/2/201454.4454.6453.8853.8832,723
7/1/201454.8154.8554.4754.478,256
6/30/201454.0054.4953.8354.499,689
6/27/201453.5054.0853.4754.085,393
6/26/201453.4153.6953.3653.6528,538
6/25/201452.4253.6752.4053.6723,217
6/24/201454.2554.2852.4852.489,484
6/20/201454.2254.4954.0654.485,393
6/19/201454.3854.3853.8654.215,489
6/18/201453.5454.1553.5054.1520,633
6/17/201453.3053.8853.3053.409,559
6/16/201453.4753.5553.1253.366,598
6/13/201452.7053.0252.5552.982,931
6/12/201452.9953.0952.5452.705,650
6/11/201452.0752.4052.0452.3913,173
6/10/201452.3752.3752.1452.182,175
6/9/201451.8952.6951.8952.332,255
6/6/201451.5751.9251.5251.922,273
6/5/201451.0251.3951.0251.392,058
6/4/201450.2250.7049.9250.584,276
6/3/201450.3550.7450.1950.735,098
6/2/201451.2451.3650.4750.533,251
5/30/201451.2051.3250.8851.162,638
5/29/201451.0251.6050.6351.5817,891
5/28/201450.8750.8850.2050.5912,625
5/27/201450.4350.7450.2750.635,143
5/23/201450.5150.5150.1750.342,824
5/22/201450.6550.8150.5050.5017,268
5/21/201449.6150.3149.6150.286,606
5/20/201449.5049.6349.2049.5927,650
5/19/201449.5450.1649.5450.136,616
5/16/201449.0749.4448.9049.4416,604
5/15/201449.6749.6748.4149.2222,383
  • Showing 201-300 of 1,229 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!