$16.42 -0.39 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Sep. 27, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
11/12/201517.9718.1517.6517.667,958
11/11/201519.0619.0618.1118.3315,021
11/10/201518.8319.2618.8319.076,216
11/9/201518.8819.1618.5919.0210,412
11/6/201518.7019.0418.4818.949,089
11/5/201519.1319.3018.7518.804,819
11/4/201519.5619.5618.8219.1718,722
11/3/201518.7720.0018.7719.6415,575
10/30/201517.9418.2017.3718.066,118
10/29/201518.0718.6517.9217.943,217
10/28/201517.2718.2717.2718.0316,551
10/27/201517.7517.7517.0017.1215,968
10/26/201518.6218.6217.7517.8911,516
10/23/201518.8318.9618.4218.6713,341
10/22/201519.0119.2618.7018.705,623
10/21/201519.2819.2818.7118.7111,631
10/20/201519.4019.5119.2519.4911,330
10/19/201519.1319.1318.7018.748,025
10/16/201519.2319.4119.0419.366,644
10/15/201519.1519.7719.0019.7710,003
10/14/201519.0119.3218.8419.267,630
10/13/201519.2919.8119.2019.2015,920
10/12/201520.4520.4519.0619.3210,925
10/9/201520.6020.8320.4120.5235,904
10/8/201519.4520.7119.4520.6112,604
10/7/201520.4720.4719.2619.7534,260
10/6/201518.7019.9718.7019.8713,769
10/5/201517.4818.3917.4818.3816,880
10/2/201515.8017.2715.8017.2732,402
10/1/201516.5216.5215.8715.9112,324
9/30/201516.0716.1615.7816.075,283
9/29/201515.9616.1115.8115.8431,725
9/28/201516.4416.4415.8415.8435,209
9/25/201517.2417.2416.4416.6518,404
9/24/201516.8117.1516.6517.05123,598
9/23/201517.7017.7017.0317.0825,151
9/22/201517.9617.9617.6317.7314,035
9/21/201518.1718.3618.0818.085,415
9/18/201518.4918.4917.9317.935,032
9/17/201518.7719.3018.7718.933,320
9/16/201519.0019.0018.1818.9722,968
9/15/201518.1318.1717.8918.0127,685
9/14/201517.6917.6917.3517.5316,703
9/11/201518.0518.0517.6117.713,094
9/10/201518.3018.4518.2018.305,624
9/9/201519.3119.3118.3118.385,850
9/8/201519.0519.1818.8919.103,605
9/4/201518.9718.9718.7518.973,713
9/3/201519.1019.6719.1019.224,431
9/2/201519.2219.2218.4719.1216,808
9/1/201519.2419.6218.9119.0360,076
8/31/201519.1020.0018.5519.9821,776
8/28/201518.1919.3518.1919.1936,340
8/27/201517.3318.3017.2218.1527,359
8/26/201516.9216.9216.5016.77105,203
8/25/201517.0017.0016.4216.4231,506
8/24/201515.5417.8015.0516.6171,786
8/21/201518.0318.4717.6517.6558,716
8/20/201519.0019.1118.1418.1752,717
8/19/201519.4919.4918.8119.0311,785
8/18/201519.8919.8919.6219.7517,227
8/17/201519.8620.1019.8119.9013,442
8/14/201520.2120.3020.0020.003,178
8/13/201520.7720.7720.1020.2115,327
8/12/201520.9420.9420.3620.9116,616
8/11/201520.0320.5620.0320.5217,052
8/10/201519.7120.7319.4520.6921,204
8/7/201520.2720.2719.1519.308,808
8/6/201519.3520.1718.9520.1710,028
8/5/201519.8920.0019.2519.3427,866
8/4/201519.7120.0519.4419.5514,896
8/3/201519.9420.1519.5519.5813,426
7/31/201520.8320.9320.2120.2312,158
7/30/201521.0221.1820.7520.8016,059
7/29/201520.1021.3620.1021.1038,190
7/28/201519.7220.4819.4820.3725,663
7/27/201520.0020.0519.5919.6826,234
7/24/201521.3221.3220.0820.1626,849
7/23/201521.2121.4120.6821.2813,124
7/22/201521.4621.4620.9621.1420,685
7/21/201521.7522.1621.5921.6467,631
7/20/201522.3122.3421.6721.6717,084
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center