$15.51 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

May. 4, 2016 | 04:00 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
2/23/201530.1030.1028.7529.1548,070
2/20/201530.3030.3029.6529.7617,605
2/19/201529.5630.4929.1230.1337,234
2/18/201530.6930.6929.9030.0031,593
2/17/201530.5830.5829.5530.5341,332
2/13/201529.7730.1829.5030.1823,520
2/12/201529.2529.5729.0029.0625,920
2/11/201528.6028.7027.6228.4426,653
2/10/201530.0430.0428.2128.7562,674
2/9/201529.6430.2829.6429.7853,757
2/6/201529.8030.0029.0129.4250,702
2/5/201529.0429.7029.0029.3638,113
2/4/201529.8129.8128.0928.6964,759
2/3/201528.4029.6728.4029.4148,941
2/2/201527.1328.0626.9828.0630,014
1/30/201525.9727.0925.8826.6636,423
1/29/201526.3626.4525.1726.2471,869
1/28/201527.8827.8826.0126.1465,554
1/27/201527.4928.0927.1227.9553,594
1/26/201527.2427.4626.5027.4566,146
1/23/201527.1627.4326.7026.8027,946
1/22/201527.6827.7326.7027.1647,347
1/21/201526.9027.6226.8627.3831,425
1/20/201527.2827.2826.2626.6583,190
1/16/201526.3527.2826.3527.2654,238
1/15/201527.7127.7426.0126.01105,008
1/14/201525.9327.0025.6026.9260,739
1/13/201526.7126.7925.7826.2782,138
1/12/201527.4527.4525.9726.2976,659
1/9/201527.8627.9127.0827.5669,539
1/8/201527.4427.9527.0927.7347,894
1/6/201528.4728.6326.8727.2638,910
1/5/201529.3329.3328.0628.3229,134
1/2/201529.7829.9529.0729.9117,475
12/31/201429.8730.0628.9529.6837,899
12/30/201430.2830.2829.6629.7031,222
12/29/201429.8430.5029.6630.1166,821
12/26/201430.0830.4229.5429.9317,013
12/24/201429.9130.0029.3530.008,428
12/23/201430.0030.3629.9030.2697,920
12/22/201430.6530.6629.3429.8631,261
12/19/201429.2230.6628.6730.4527,519
12/18/201429.6030.1028.1528.7029,376
12/17/201426.5829.1426.5828.6936,974
12/16/201425.5927.2125.5926.3631,407
12/15/201426.5026.5025.5325.5619,026
12/12/201426.1726.6825.9626.0817,883
12/11/201426.9927.7026.5526.6547,249
12/10/201427.8127.9026.7327.1044,115
12/9/201426.6028.3026.6028.2951,351
12/8/201428.2628.2826.4726.5025,801
12/5/201429.2129.3528.6228.6815,976
12/4/201430.0530.0529.0329.1216,185
12/3/201429.5030.6129.5030.1235,070
12/2/201429.4430.2529.2429.3218,244
12/1/201430.5330.5328.7729.4529,758
11/28/201434.5734.5730.6130.6133,937
11/26/201435.8335.9035.2635.3111,827
11/25/201437.5237.5236.1536.3372,616
11/24/201437.3937.4936.9837.082,286
11/21/201437.6437.7537.2637.604,914
11/20/201436.2436.8236.2436.828,363
11/19/201435.6035.8335.4235.557,083
11/18/201436.0136.4435.7536.136,659
11/17/201436.3836.3836.0036.171,902
11/14/201436.1937.0035.9936.874,014
11/13/201436.4536.4735.3235.8918,070
11/12/201436.5137.2836.4236.909,090
11/11/201436.4437.0836.4436.997,026
11/10/201437.8038.0336.2036.3512,086
11/7/201436.0037.4935.9037.4922,080
11/6/201435.4435.8634.8635.863,854
11/5/201435.4835.9734.8535.777,728
11/4/201436.5736.5734.8234.939,281
11/3/201437.8238.5037.0137.075,462
10/31/201437.0837.5236.0037.518,279
10/30/201437.2237.2236.1336.903,915
10/29/201437.4737.6737.1237.4018,005
10/28/201435.0136.4334.8036.4310,263
10/27/201435.6635.6634.3134.908,150
10/24/201436.8236.8235.9536.186,249
10/23/201436.1037.1535.9036.924,267
10/22/201437.6337.8535.6135.6115,455
10/21/201437.0037.3136.5837.3114,391
10/20/201435.4236.6035.4236.1412,960
10/17/201437.6238.2835.7035.9416,816
10/16/201434.5337.1934.5336.8426,621
10/15/201433.7235.3032.6135.2114,871
10/14/201434.8735.3233.6734.009,552
10/13/201436.8036.8034.5834.5827,682
10/10/201437.3237.3836.0036.4112,813
10/9/201439.4639.4637.6637.665,092
10/8/201439.3339.4237.8639.4213,594
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center