$19.11 +0.08 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Sep. 2, 2015 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
6/19/201454.3854.3853.8654.215,489
6/18/201453.5454.1553.5054.1520,633
6/17/201453.3053.8853.3053.409,559
6/16/201453.4753.5553.1253.366,598
6/13/201452.7053.0252.5552.982,931
6/12/201452.9953.0952.5452.705,650
6/11/201452.0752.4052.0452.3913,173
6/10/201452.3752.3752.1452.182,175
6/9/201451.8952.6951.8952.332,255
6/6/201451.5751.9251.5251.922,273
6/5/201451.0251.3951.0251.392,058
6/4/201450.2250.7049.9250.584,276
6/3/201450.3550.7450.1950.735,098
6/2/201451.2451.3650.4750.533,251
5/30/201451.2051.3250.8851.162,638
5/29/201451.0251.6050.6351.5817,891
5/28/201450.8750.8850.2050.5912,625
5/27/201450.4350.7450.2750.635,143
5/23/201450.5150.5150.1750.342,824
5/22/201450.6550.8150.5050.5017,268
5/21/201449.6150.3149.6150.286,606
5/20/201449.5049.6349.2049.5927,650
5/19/201449.5450.1649.5450.136,616
5/16/201449.0749.4448.9049.4416,604
5/15/201449.6749.6748.4149.2222,383
5/13/201450.3050.6450.0050.6114,906
5/12/201450.0250.5350.0250.533,480
5/8/201451.0051.0049.9649.969,528
5/7/201450.9051.5050.4451.4710,020
5/6/201451.2351.6351.0051.084,393
5/5/201451.3451.5451.0051.352,668
5/2/201451.2251.8151.2251.814,949
5/1/201452.0952.0950.7551.0112,969
4/30/201451.7452.0051.0052.008,700
4/29/201451.2852.1851.2851.6252,936
4/28/201451.7051.7050.3350.8362,237
4/25/201452.0052.0851.3551.4720,514
4/24/201453.0053.0052.0752.6014,339
4/23/201452.6353.0352.5652.716,101
4/22/201452.7052.8652.3352.5526,595
4/21/201452.9652.9652.1252.5443,920
4/17/201451.6952.2651.6952.2650,402
4/16/201451.5051.8251.3451.7211,731
4/15/201450.3751.3050.1551.2522,348
4/14/201450.9650.9650.1150.3314,044
4/11/201449.8050.1649.6749.926,861
4/10/201451.0651.0649.7850.204,025
4/9/201450.9651.2150.2851.1311,627
4/8/201449.7050.9749.7050.885,496
4/7/201450.6050.6049.4249.668,353
4/4/201452.1252.3050.7850.895,991
4/3/201451.9552.0151.6051.729,230
4/2/201451.4251.8551.4251.808,443
4/1/201451.2951.4950.8451.163,894
3/31/201451.2951.4650.9651.4123,990
3/28/201450.5051.1950.5050.974,819
3/27/201449.6650.6449.6550.228,312
3/26/201450.5950.6749.7949.794,106
3/25/201450.1550.4350.1250.4311,347
3/24/201450.6950.7049.5749.744,119
3/21/201449.8050.6049.8050.0245,366
3/20/201448.9449.7248.9449.6610,775
3/19/201448.9049.1748.7849.078,745
3/18/201447.9748.9947.9748.964,307
3/17/201447.9747.9747.5047.882,569
3/14/201446.9447.2846.9447.193,127
3/13/201447.9447.9446.7746.9317,549
3/12/201447.4547.9747.4547.694,422
3/11/201449.1349.2247.5147.589,518
3/10/201449.4849.4848.8648.973,653
3/7/201449.7449.7449.2349.502,026
3/6/201449.6349.7049.5949.651,928
3/5/201449.6949.6949.1749.3741,525
3/4/201449.0249.9749.0249.976,315
3/3/201448.9049.0748.6548.6613,814
2/28/201448.8549.2348.4048.8931,725
2/27/201447.9548.5447.6248.547,113
2/26/201448.0748.4347.8248.1321,002
2/25/201448.2848.2847.8348.051,748
2/24/201447.1648.5747.1648.3213,332
2/21/201447.1547.5747.1547.454,343
2/20/201446.9447.2146.9447.192,739
2/19/201446.7047.0146.7046.703,340
2/18/201446.3247.0246.3146.802,973
2/14/201446.2446.3146.1046.312,493
2/13/201444.9946.1244.9946.0417,855
2/12/201444.3844.9844.3844.982,304
2/11/201443.4344.5743.4344.574,834
2/10/201443.5343.6143.2143.612,925
2/7/201443.9143.9143.3443.626,585
2/6/201443.7643.8843.7543.813,012
2/5/201443.3043.4242.8242.828,544
2/4/201443.1643.8943.1643.887,642
2/3/201443.8143.8142.8342.995,529
1/31/201444.0344.5443.8544.259,910
1/30/201444.4744.8444.2344.734,118
1/29/201444.3944.5144.1044.113,381
1/28/201444.1844.7544.1844.754,564
1/27/201444.4844.4843.6644.3612,668
1/24/201444.9444.9744.4444.715,137
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!