$29.92 -0.53 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 22, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
10/8/201346.4146.7345.6945.785,014
10/7/201346.7847.1146.2546.2576,575
10/4/201346.6347.1546.6347.138,981
10/3/201346.4646.5545.8846.553,822
10/2/201346.1546.4345.7846.3728,156
10/1/201345.5146.3545.5146.2912,588
9/30/201345.0845.3644.6045.3611,492
9/27/201345.3845.5345.2045.332,087
9/26/201345.6445.7045.4045.501,219
9/25/201345.3145.6645.2645.445,465
9/24/201344.5945.6144.5945.1793,442
9/23/201345.2345.2344.3444.638,920
9/20/201345.0145.0344.5744.575,025
9/19/201345.2645.2645.0045.064,150
9/18/201344.6545.0044.4344.981,560
9/17/201344.0544.7044.0544.693,952
9/16/201344.5244.5244.0544.148,245
9/13/201344.1044.1243.8844.123,220
9/12/201344.7244.7243.9243.9712,077
9/11/201344.2444.3643.8344.293,600
9/10/201343.8844.0143.3744.014,422
9/9/201343.2343.9143.2343.8819,531
9/6/201342.8643.2642.4043.233,615
9/5/201342.8042.9242.8042.862,196
9/4/201341.8542.5441.8542.5310,628
9/3/201342.4842.4841.9641.96545
8/30/201342.2542.2541.7741.802,250
8/29/201342.5142.6142.1742.351,291
8/28/201342.2142.7542.0642.543,350
8/27/201342.3442.3441.8041.805,626
8/26/201342.3642.6342.3142.315,630
8/23/201341.9042.2741.9042.26950
8/22/201341.1743.3041.1741.77740
8/21/201341.3441.3441.0241.27970
8/20/201341.0041.7340.8441.601,375
8/19/201341.4641.4641.0241.02750
8/16/201341.6341.6341.4441.451,500
8/15/201341.6841.8541.6641.821,885
8/14/201341.9642.0141.9642.004,243
8/13/201341.8342.0541.8341.974,800
8/12/201341.6441.8541.6441.833,248
8/9/201341.9141.9141.4141.843,968
8/8/201342.0342.0341.4241.842,395
8/7/201342.0142.0441.6041.807,056
8/6/201342.6242.6342.0242.4012,750
8/5/201342.7943.2342.7943.177,689
8/2/201342.4442.8542.4442.835,940
8/1/201342.2642.8442.2642.847,263
7/31/201341.4541.9841.4541.981,550
7/30/201341.1941.3841.1441.384,050
7/29/201341.9041.9041.4341.634,817
7/26/201342.2842.2841.8741.881,027
7/25/201342.4342.4342.0042.292,445
7/24/201342.5942.5941.8141.882,610
7/23/201343.0043.0542.8342.903,903
7/22/201342.8342.9242.7542.753,190
7/19/201342.5742.8342.5742.813,632
7/18/201342.1042.7142.1042.582,658
7/17/201341.9241.9241.7041.746,525
7/16/201341.6341.6341.1541.54960
7/15/201341.3941.7241.3941.594,978
7/12/201341.6441.9141.5941.91742
7/11/201342.1742.1741.5741.83650
7/10/201341.9241.9341.5741.585,070
7/9/201341.8041.8941.7441.852,729
7/8/201341.5341.5341.4441.44250
7/5/201340.8440.8440.8440.84164
7/3/201340.0340.0340.0340.03250
7/2/201340.2640.2639.9640.10845
7/1/201339.8539.9539.8539.95225
6/28/201339.2039.2039.2039.200
6/27/201339.3839.3839.2039.20200
6/26/201339.5939.5939.0639.331,140
6/25/201338.9239.2938.9239.29750
6/24/201339.0039.1438.3838.971,936
6/21/201339.8239.8239.2339.392,185
6/20/201339.7639.8439.3439.342,335
6/19/201341.0541.0941.0541.08790
6/18/201340.6941.1140.6941.043,365
6/17/201340.3940.6540.3940.651,824
6/14/201340.2440.2439.8539.902,099
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
  • Showing 301-400 of 1,081 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center