$28.69 +2.33 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 17, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
10/19/201234.7934.7933.9434.007,145
10/18/201234.7634.9834.7634.881,184
10/17/201234.3934.8234.3934.82564
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
  • Showing 501-600 of 1,079 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center