$36.14 +0.20 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Oct. 20, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
10/16/201234.3434.6834.3434.482,936
10/15/201234.0234.0233.6133.961,329
10/12/201234.3134.3133.7834.044,026
10/11/201234.6134.6834.4534.45550
10/10/201234.2934.3633.9233.9449,062
10/9/201234.2734.6234.0634.4545,300
10/8/201233.5934.0033.5934.001,900
10/5/201234.5234.6834.0034.0011,167
10/4/201234.0734.3733.9034.324,441
10/3/201234.7834.7833.9033.934,148
10/2/201234.8534.8534.5734.8315,355
10/1/201234.5534.8734.5334.6012,074
9/28/201234.3034.5834.2434.356,075
9/27/201234.1834.7434.0434.6214,412
9/26/201234.0134.2033.7033.787,600
9/25/201235.2035.3234.4434.4925,527
9/24/201235.1035.1834.8635.039,381
9/21/201235.5835.8435.2935.362,410
9/20/201235.1835.1834.8135.162,722
9/19/201236.0036.0035.4135.4949,467
9/18/201236.3536.4035.6835.9238,122
9/17/201237.0637.2836.6436.643,250
9/14/201236.3937.3536.3937.1211,209
9/13/201235.3935.4535.1035.452,435
9/12/201235.0435.4535.0435.292,959
9/11/201234.6035.0034.6034.901,108
9/10/201234.6535.0034.5334.535,074
9/7/201233.8334.7733.8334.7612,326
9/6/201233.2834.2233.2833.7887,181
9/5/201232.7833.4632.7833.022,497
9/4/201232.8732.9432.1332.7283,339
8/31/201232.3832.7832.1932.702,856
8/30/201232.4032.4032.3032.312,725
8/29/201232.9733.1032.9733.05950
8/28/201233.1233.1533.0733.132,187
8/27/201233.0233.2332.9733.0126,526
8/24/201232.7633.1732.5933.0062,964
8/23/201233.2333.3933.0733.193,294
8/22/201233.3633.3633.1333.163,013
8/21/201233.7934.2933.4333.5453,981
8/20/201233.5733.7233.3833.5537,715
8/17/201233.6533.7633.6533.701,083
8/16/201233.3634.1133.3634.081,456
8/15/201233.4333.4333.4333.43154
8/14/201233.3733.3933.3433.39759
8/13/201233.6733.6732.9633.251,760
8/10/201233.4333.7833.4333.774,375
8/9/201233.2533.9233.2533.801,783
8/8/201232.8333.4032.8333.011,056
8/7/201232.6433.0332.6433.031,860
8/6/201231.9032.3831.9032.363,600
8/3/201230.9831.8130.9831.814,094
8/2/201230.7031.0530.2830.422,755
8/1/201231.7732.0831.6031.6023,360
7/31/201232.2032.2031.8331.83585
7/30/201232.4232.4232.0032.161,430
7/27/201232.2033.0031.7932.903,328
7/26/201231.8832.1831.5731.7818,594
7/25/201231.6431.6431.1831.181,550
7/24/201231.9632.0631.2231.223,415
7/23/201232.1932.1932.1032.10830
7/20/201232.7733.0632.4133.0220,456
7/19/201232.7433.0332.6832.895,880
7/18/201232.4032.8732.4032.76119,553
7/17/201232.2232.3431.6832.341,876
7/16/201231.4731.9931.4731.983,610
7/13/201231.5432.0031.5431.927,300
7/12/201231.1231.5530.9931.551,130
7/11/201231.6031.8431.6031.84496
7/10/201232.0132.0131.0131.013,333
7/9/201231.6432.0531.6432.05900
7/6/201231.8432.0531.6831.892,903
7/5/201232.6132.8932.4832.496,245
7/3/201231.7932.8831.7932.80233,655
7/2/201231.7731.7731.1131.477,377
6/29/201231.4031.7431.2731.718,690
6/28/201229.3229.8029.3029.7959,405
6/27/201228.4529.7028.4529.675,270
6/26/201228.0728.4627.9828.3913,720
6/25/201228.6228.6328.1328.226,396
6/22/201229.1429.3328.7029.204,626
6/21/201229.5529.7029.0329.031,575
6/20/201230.4530.6430.3130.313,368
6/19/201230.0230.6129.8330.617,448
6/18/201229.9529.9529.5329.594,032
6/15/201229.4030.2029.4030.099,701
6/14/201228.8629.4428.8629.4016,802
6/13/201229.1429.8328.7628.866,900
6/12/201229.1629.7528.9129.6728,569
6/11/201230.2230.2229.0829.0812,686
6/8/201230.0830.6129.5630.009,815
6/7/201231.2431.4830.2130.229,976
6/6/201229.8130.6029.8130.5813,249
6/5/201228.4729.4228.4729.346,573
6/4/201228.8028.8628.2028.6911,158
6/1/201229.4929.4928.7328.7317,014
5/31/201230.5830.5829.5030.3050,233
5/30/201231.5531.5530.4730.6321,897
5/29/201231.8432.2031.5832.1151,057
5/25/201231.1031.2630.8131.115,500
  • Showing 501-600 of 1,037 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center