$36.18 -0.74 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Oct. 24, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,042 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center