$21.30 +0.64 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Dec. 5, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
12/3/201429.5030.6129.5030.1235,070
12/2/201429.4430.2529.2429.3218,244
12/1/201430.5330.5328.7729.4529,758
11/28/201434.5734.5730.6130.6133,937
11/26/201435.8335.9035.2635.3111,827
11/25/201437.5237.5236.1536.3372,616
11/24/201437.3937.4936.9837.082,286
11/21/201437.6437.7537.2637.604,914
11/20/201436.2436.8236.2436.828,363
11/19/201435.6035.8335.4235.557,083
11/18/201436.0136.4435.7536.136,659
11/17/201436.3836.3836.0036.171,902
11/14/201436.1937.0035.9936.874,014
11/13/201436.4536.4735.3235.8918,070
11/12/201436.5137.2836.4236.909,090
11/11/201436.4437.0836.4436.997,026
11/10/201437.8038.0336.2036.3512,086
11/7/201436.0037.4935.9037.4922,080
11/6/201435.4435.8634.8635.863,854
11/5/201435.4835.9734.8535.777,728
11/4/201436.5736.5734.8234.939,281
11/3/201437.8238.5037.0137.075,462
10/31/201437.0837.5236.0037.518,279
10/30/201437.2237.2236.1336.903,915
10/29/201437.4737.6737.1237.4018,005
10/28/201435.0136.4334.8036.4310,263
10/27/201435.6635.6634.3134.908,150
10/24/201436.8236.8235.9536.186,249
10/23/201436.1037.1535.9036.924,267
10/22/201437.6337.8535.6135.6115,455
10/21/201437.0037.3136.5837.3114,391
10/20/201435.4236.6035.4236.1412,960
10/17/201437.6238.2835.7035.9416,816
10/16/201434.5337.1934.5336.8426,621
10/15/201433.7235.3032.6135.2114,871
10/14/201434.8735.3233.6734.009,552
10/13/201436.8036.8034.5834.5827,682
10/10/201437.3237.3836.0036.4112,813
10/9/201439.4639.4637.6637.665,092
10/8/201439.3339.4237.8639.4213,594
10/7/201440.0640.5239.7039.715,352
10/6/201440.7040.9040.0040.3211,459
10/3/201440.9141.1140.6540.6529,415
10/2/201441.4141.4540.1341.2212,252
10/1/201442.5842.6441.6341.674,727
9/30/201443.1643.3043.1643.307,192
9/29/201443.6844.3443.6344.1922,709
9/26/201443.8144.2243.8144.171,729
9/25/201444.5844.5843.7543.752,557
9/24/201444.0044.7043.7944.674,848
9/23/201443.9044.5943.9044.1725,420
9/22/201444.6344.6343.8044.037,266
9/19/201445.8345.8345.0345.285,435
9/18/201446.4746.4745.6345.802,635
9/17/201446.9946.9946.4446.722,308
9/16/201446.2846.7346.2046.513,370
9/15/201446.0046.2145.5046.167,627
9/12/201446.7446.7445.8545.878,987
9/11/201446.0046.9346.0046.9211,080
9/10/201445.6146.4345.6146.3222,001
9/9/201446.6247.0446.1046.185,978
9/8/201447.0347.1346.5046.557,883
9/5/201447.3447.5547.2947.551,652
9/4/201448.8248.8247.2547.3310,716
9/3/201449.2949.4048.9448.942,968
9/2/201449.4949.4948.6848.826,521
8/29/201449.0449.5749.0449.572,705
8/28/201448.9049.1748.8748.913,468
8/27/201449.0749.3649.0749.123,701
8/26/201449.1349.2548.9949.2313,161
8/25/201448.4348.5048.2348.474,481
8/22/201447.7848.1847.5448.1610,414
8/21/201447.9448.1247.3948.1220,305
8/20/201448.1048.1047.6447.908,387
8/19/201448.3648.7448.3448.3520,769
8/18/201448.0348.0947.6747.963,972
8/15/201447.5047.7047.4047.662,522
8/14/201447.6947.6947.1647.244,131
8/13/201447.8947.9647.7947.912,015
8/12/201449.2549.2547.8247.832,471
8/11/201448.8249.3548.7348.73172,685
8/8/201447.7548.4947.7548.442,298
8/7/201447.9248.0047.0547.2418,945
8/6/201447.3848.0947.3847.713,159
8/5/201448.3648.6947.3747.84101,012
8/4/201447.8248.9847.5148.976,290
8/1/201448.1348.2047.1647.8218,390
7/31/201449.4449.4948.0448.1441,677
7/30/201450.0550.6849.6449.643,321
7/29/201449.5450.2849.5450.182,986
7/28/201450.2650.2649.5249.756,691
7/25/201450.7150.7150.1650.354,100
7/24/201451.3651.4250.7550.9519,058
7/23/201450.9751.2050.9251.1415,470
7/22/201450.8451.2550.8451.084,505
7/21/201450.4150.6550.2750.5712,357
7/18/201450.3350.7250.3350.608,417
7/17/201451.1251.5050.2250.266,321
7/16/201450.8051.3650.8051.258,856
7/15/201451.6451.6450.2950.729,849
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center