$35.61 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
1/18/201335.1135.1535.0535.151,850
1/17/201334.7534.9834.7534.972,046
1/16/201334.6134.7234.5734.5821,114
1/15/201334.3134.7334.3134.6115,851
1/14/201334.7434.7434.3634.391,625
1/11/201334.8334.8334.4434.737,908
1/10/201334.4534.8034.4534.792,550
1/9/201334.5234.5334.3234.322,900
1/8/201334.7534.8134.6434.724,616
1/7/201334.6434.6634.5934.653,270
1/4/201334.7335.0134.7134.978,271
1/3/201334.5834.7334.3334.3346,648
1/2/201333.8834.3333.8834.3370,825
12/31/201232.7333.6432.7233.644,426
12/28/201232.8433.0332.7532.755,807
12/27/201233.3433.3432.6033.078,580
12/26/201233.2333.7733.2333.356,092
12/24/201233.6633.7633.4833.491,675
12/21/201234.5634.5633.6033.736,269
12/20/201234.1034.3734.0434.3623,142
12/19/201234.1734.2734.1134.202,474
12/18/201233.2434.5433.2434.4119,619
12/17/201233.1933.3033.1033.188,707
12/14/201232.7633.1532.6232.983,147
12/13/201233.5733.5732.8833.06264,727
12/12/201233.9233.9933.6633.724,384
12/11/201233.4733.6933.4733.581,310
12/10/201233.3533.4333.3533.43911
12/7/201233.2333.4633.1633.402,096
12/6/201233.3633.3733.1533.15747
12/5/201233.2233.3733.0233.331,271
12/4/201232.7332.9432.7332.942,300
12/3/201233.3033.3032.9632.991,190
11/30/201233.2733.2733.1933.191,036
11/29/201232.9533.1532.9533.052,300
11/28/201231.7632.5031.7632.433,042
11/27/201232.0632.3131.9631.991,528
11/26/201232.0232.0231.9431.94460
11/23/201232.1232.2132.0932.093,100
11/21/201231.8131.9631.8031.9010,392
11/20/201231.6031.8131.6031.81775
11/19/201231.3632.0331.3632.032,910
11/16/201230.3230.8330.2330.834,525
11/15/201230.5030.9430.2430.4312,799
11/14/201230.9831.1530.7130.716,504
11/13/201231.0231.5230.6631.129,525
11/12/201231.0931.4031.0931.257,789
11/9/201230.6331.6330.6231.153,600
11/8/201232.0732.0731.0131.0112,718
11/7/201232.8132.8131.7332.0354,428
11/6/201233.0433.4532.9933.3950,530
11/5/201232.2132.9532.0032.852,007
11/2/201233.1333.1332.4132.411,374
11/1/201232.9133.0532.8533.052,075
10/31/201232.3132.6932.3132.591,620
10/26/201232.9533.2532.9533.051,025
10/25/201232.9632.9632.6832.892,624
10/24/201233.5633.5632.7532.751,345
10/23/201233.0933.4432.8733.252,998
10/22/201233.9734.1533.5433.673,975
  • Showing 401-500 of 1,040 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center