$21.19 +0.19 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jan. 20, 2017 | 03:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
7/17/201523.3323.3322.4122.4158,034
7/16/201523.5723.7523.1623.2210,805
7/15/201524.2524.2523.3823.4618,953
7/14/201523.8224.6223.8224.486,598
7/13/201523.5023.9023.4223.8220,559
7/10/201524.1424.1423.5223.6323,886
7/9/201523.9624.2123.9323.965,231
7/8/201524.2924.4723.3623.5712,027
7/7/201523.8424.6623.0824.6128,724
7/6/201524.7824.7823.9324.00102,013
7/2/201525.2725.4324.8824.9819,589
7/1/201526.5426.5525.0525.0736,955
6/30/201526.7826.7826.2226.437,526
6/29/201526.5326.9326.4626.4615,881
6/26/201526.9927.1126.8027.105,951
6/25/201527.3827.3827.1727.172,384
6/24/201527.5827.6227.3927.553,421
6/23/201527.0427.6927.0427.683,799
6/22/201526.9227.2426.7627.1711,793
6/19/201527.1427.2326.8026.8512,351
6/18/201527.7427.7527.3127.3922,570
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center