PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $50.35

down -0.60


25/7/2014 03:44 PM  |  NASDAQ : PSCE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
5/24/201232.0032.0030.6431.0013,940
5/23/201231.0331.6230.4831.6113,917
5/22/201231.7832.3931.2731.2712,502
5/21/201230.6632.0830.6632.0812,700
5/18/201231.0831.3130.4130.5623,790
5/17/201231.3831.7530.8030.8523,420
5/16/201231.9432.5531.2931.3019,973
5/15/201232.7032.7231.6731.8754,585
5/14/201233.0333.0332.6032.6320,726
5/11/201233.4034.2833.4033.539,155
5/10/201234.0234.3833.7033.937,719
5/9/201233.0434.0032.7833.7719,223
5/8/201233.3734.0432.8734.0226,620
5/7/201234.0134.2833.3433.8911,654
5/4/201235.2035.2034.0634.2611,417
5/3/201236.5036.5035.3835.536,264
5/2/201236.1236.3836.1036.309,798
5/1/201236.3937.3836.1136.8626,268
4/30/201236.0436.4635.9336.4616,178
4/27/201235.8736.2135.8536.217,888
4/26/201235.1735.9435.1435.8515,416
4/25/201235.0835.5134.8035.518,208
4/24/201234.1034.6333.9834.2725,365
4/23/201233.1934.1433.0033.9715,947
4/20/201234.6535.0033.9834.0112,405
4/19/201234.3634.8134.1034.318,783
4/18/201234.9134.9134.2634.261,150
4/17/201234.6935.2234.6934.8862,159
4/16/201235.2835.2834.2834.3915,748
4/13/201235.6235.6235.1335.135,819
4/12/201234.8336.2334.8336.0826,624
4/11/201235.2635.4934.7434.835,360
4/10/201235.3235.9234.6534.8552,524
4/9/201235.1136.0435.1135.7031,441
4/5/201236.2236.8436.0636.1319,590
4/4/201236.8036.8036.4436.488,661
4/3/201237.6837.6837.1837.4843,670
4/2/201237.3137.9537.1837.8683,552
3/30/201237.2537.4537.1037.255,253
3/29/201236.9437.0636.3436.9137,727
3/28/201237.5537.5536.8537.2616,632
3/27/201238.4538.4537.8137.883,901
3/26/201238.2338.3138.0338.2711,607
3/23/201236.6837.9736.6837.8340,230
3/22/201237.0837.2136.4836.7512,115
3/21/201238.0338.2337.5537.8715,788
3/20/201238.5938.5938.1238.315,896
3/19/201238.8939.7038.7439.3323,581
3/16/201238.1039.0037.9438.7910,756
3/15/201237.5138.1137.4137.9613,913
3/14/201238.1338.2837.5137.564,263
3/13/201237.7638.2837.3138.254,827
3/12/201237.7937.7937.1237.387,461
3/9/201237.4238.3137.4237.906,686
3/8/201237.2037.6536.6937.5018,705
3/7/201236.3937.0236.2237.0153,656
3/6/201236.4036.5636.0536.3790,988
3/5/201237.7037.7036.6737.18100,403
3/2/201238.4338.5937.6337.71296,861
Trading Center