PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $49.12

down -0.11


27/8/2014 03:53 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
6/13/201339.5240.4339.5240.405,532
6/12/201339.8339.8339.7839.78608
6/11/201340.0540.0539.8539.853,463
6/10/201341.0041.0040.3940.475,870
6/7/201340.2440.6540.2440.581,896
6/6/201339.5739.7739.3439.492,293
6/5/201339.8139.8939.5139.511,740
6/4/201340.3640.5239.7540.0911,679
6/3/201340.0640.5339.7140.235,660
5/31/201340.5540.5539.9740.103,145
5/30/201340.6040.7040.5540.70682
5/29/201341.2241.2840.6240.7616,337
5/28/201340.8541.5340.8541.3226,611
5/24/201340.3040.3040.0740.191,761
5/23/201339.9540.4739.8840.473,021
5/22/201341.4941.8640.3040.5440,695
5/21/201341.6241.7941.4641.792,128
5/20/201340.7541.5740.7541.4813,908
5/17/201340.4740.4840.4640.4618,700
5/16/201340.1440.3439.9139.9137,835
5/15/201340.2740.4940.2740.49597
5/14/201340.2040.6140.2040.591,827
5/13/201340.0040.1139.9040.011,835
5/10/201339.9040.1239.8640.121,000
5/9/201340.2740.4040.1840.21138,630
5/8/201339.8240.2739.7440.2767,476
5/7/201340.0040.2139.8040.162,489
5/6/201339.5439.7739.4639.601,350
5/3/201339.1939.7139.1939.565,490
5/2/201337.7538.7337.7538.732,082
5/1/201337.9237.9537.6037.952,102
4/30/201338.5638.5638.5638.560
4/29/201338.6038.6038.5038.56890
4/26/201337.8337.8337.8237.82309
4/25/201338.4538.7735.8538.263,740
4/24/201337.7038.4437.7038.243,593
4/23/201337.2937.3237.0637.324,446
4/22/201336.7836.9836.3136.863,920
4/19/201336.4736.5036.3736.481,050
4/18/201336.3037.0236.1736.7027,206
4/17/201336.6536.6836.3536.362,426
4/16/201337.3537.4937.0637.333,291
4/15/201338.5738.5736.6936.694,719
4/12/201339.3539.3538.7038.951,700
4/11/201339.6740.0739.3539.642,944
4/10/201339.1639.6939.1639.586,354
4/9/201338.6939.2038.5339.0415,839
4/8/201338.1638.6438.1538.43103,004
4/5/201336.5237.0036.5237.0037,926
4/4/201336.1036.4836.1036.488,243
4/3/201337.2137.2136.2036.201,001
4/2/201337.8937.8937.2437.244,024
4/1/201338.2238.2237.6137.871,358
3/28/201339.2139.2138.7838.8442,557
3/27/201338.2839.1038.2839.074,375
3/26/201338.5939.0138.5938.974,045
3/25/201338.2638.5538.1838.301,365
3/22/201338.3438.3738.0938.1013,405
3/21/201338.3838.5138.1438.148,925
3/20/201338.5038.7338.4638.4617,025
3/19/201339.0539.0537.9538.3418,817
3/18/201338.7039.3538.7039.0315,607
3/15/201338.5739.3538.5739.163,162
3/14/201338.2638.8138.2638.814,008
3/13/201338.1238.2538.1138.111,118
3/12/201337.7938.0637.7838.065,419
3/11/201337.8337.8637.5637.833,019
3/8/201337.6637.9037.5637.902,285
3/7/201336.8337.4336.8337.434,364
3/6/201336.4736.7436.3736.7411,952
3/5/201335.8536.3735.8536.3714,536
3/4/201336.1036.1035.2435.634,718
3/1/201336.3636.3835.7836.265,573
2/28/201336.2236.6736.2236.67750
2/27/201335.1936.4635.1936.282,435
2/26/201335.4335.4334.8535.206,407
2/25/201336.2336.2335.5535.553,381
2/22/201335.6636.0935.6136.0912,509
2/21/201336.1936.1935.1135.555,393
2/20/201337.3837.3836.2636.2624,356
2/19/201336.8437.3836.8437.3810,729
2/15/201337.0037.0036.7636.766,151
2/14/201337.1037.4437.0937.4310,718
2/13/201336.2536.6436.2536.587,709
2/12/201336.3036.3936.2636.263,490
2/11/201337.0237.0236.4236.433,302
2/8/201336.8937.2036.8937.181,000
2/7/201336.5436.9336.4136.935,257
2/6/201336.0036.3035.9936.302,606
2/5/201335.8436.2635.7936.2415,364
2/4/201335.6535.6535.5035.572,108
2/1/201335.4335.8435.3735.764,254
1/31/201335.1735.3334.9735.3313,259
1/30/201335.6335.6335.2635.501,140
1/29/201335.3535.5235.3135.522,925
1/28/201335.7135.7135.2235.402,602
1/25/201335.5435.6135.4535.543,935
1/24/201335.4636.0035.4135.634,848
1/23/201335.7035.7135.5135.512,299
1/22/201335.3035.8435.3035.843,846
Trading Center