PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $48.16

up +0.04


22/8/2014 03:49 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
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
3/1/201238.6739.0038.5038.627,018
2/29/201239.4839.4838.1838.18128,567
2/28/201239.8040.1039.2539.3726,231
2/27/201239.9640.1939.4239.7929,445
2/24/201240.3040.5039.9740.1466,244
2/23/201239.5640.1639.0240.1123,978
2/22/201239.8339.8339.3539.4746,836
2/21/201239.6639.8939.3739.6125,643
2/17/201239.2439.6139.1439.369,508
2/16/201237.9339.0637.9039.0411,538
2/15/201238.5038.5937.9338.0317,307
2/14/201237.9638.2437.8238.1732,717
2/13/201238.0338.1037.6038.077,718
2/10/201237.4737.8737.2737.4817,664
2/9/201238.7038.7038.2138.5419,817
2/8/201239.0039.0838.1538.5473,721
2/7/201238.2438.7237.7438.6741,353
2/6/201237.4938.2837.4638.238,781
2/3/201237.6337.9537.4437.8112,346
2/2/201236.4937.1336.4437.0334,336
2/1/201236.4336.6836.0336.3020,461
1/31/201236.5736.5735.8036.2217,018
1/30/201236.3736.3735.6936.277,357
1/27/201236.1136.8136.0936.7670,660
1/26/201237.5037.5036.1536.2429,602
1/25/201236.0237.3036.0037.149,334
1/24/201235.8236.5035.6336.444,949
1/23/201236.8036.8035.7936.1510,471
1/20/201236.0936.3535.6035.886,232
1/19/201236.3536.4335.9136.0739,425
1/18/201235.0135.9535.0135.9510,145
1/17/201235.0835.1634.6634.788,022
1/13/201235.0935.0934.2534.5010,479
1/12/201235.5535.7535.2235.3114,263
1/11/201235.8735.8735.3735.3826,015
1/10/201235.6236.0835.6235.9641,213
1/9/201235.4935.4934.8734.9816,428
1/6/201235.4135.4435.0535.442,603
1/5/201235.1935.5234.4935.304,844
1/4/201235.5535.6035.0935.5315,713
1/3/201235.1335.9735.1335.7418,538
12/30/201134.4834.7034.3034.3023,575
12/29/201133.9734.6733.6834.6226,453
12/28/201135.0735.2134.0534.1213,504
12/27/201134.6835.3734.6535.189,417
12/23/201135.0835.0834.6834.887,284
12/22/201134.4635.0934.4435.007,240
12/21/201133.7734.4133.0634.2930,150
12/20/201133.0034.0533.0033.8820,353
12/19/201133.2333.4831.9532.0315,521
12/16/201132.4033.1832.4033.0219,426
12/15/201132.7932.7932.0432.2018,110
12/14/201133.1133.1132.0732.3621,729
12/13/201135.1135.2833.4233.6110,343
12/12/201134.7534.7533.8734.5425,297
12/9/201134.2335.4134.0035.412,858
12/8/201134.7634.7634.0334.328,979
12/7/201136.1436.1434.9535.428,007
12/6/201135.7636.1835.2335.9817,593
12/5/201135.4135.9435.3235.596,700
12/2/201135.2135.6634.9634.9612,840
12/1/201134.8335.0334.4534.7319,367
11/30/201133.8334.8333.8334.8333,611
11/29/201132.9932.9932.1932.5833,423
11/28/201132.0532.8131.9932.6211,545
11/25/201130.5131.2830.4730.4715,263
11/23/201132.1732.1730.9030.909,920
11/22/201132.8133.1832.3232.6020,897
11/21/201133.0433.2332.3033.0015,259
11/18/201134.2134.2133.7534.1212,752
11/17/201135.2635.4134.0034.0020,341
11/16/201134.8036.3334.7535.24119,750
11/15/201134.5135.4434.5135.448,464
11/14/201134.9734.9734.4634.735,830
11/11/201134.9235.5934.9235.3911,638
11/10/201133.9834.6533.3434.4142,189
11/9/201133.9434.5133.2833.2822,152
11/8/201135.1535.4934.1235.3468,092
11/7/201135.2135.5034.2134.7740,244
11/4/201134.3935.2734.2035.1017,492
Trading Center