$35.61 -1.70 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Oct. 22, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
11/3/201134.2034.8833.7234.8817,523
11/2/201133.2033.9233.0933.9210,757
11/1/201131.9433.0830.8432.3716,981
10/31/201134.5534.5533.5733.579,375
10/28/201135.0635.7335.0435.2825,858
10/27/201134.4835.9034.2535.3556,079
10/26/201132.4333.0931.6133.068,685
10/25/201132.9532.9531.8331.8417,518
10/24/201132.1933.1532.0933.098,843
10/21/201131.8032.0431.3531.939,859
10/20/201130.9331.4830.4531.4011,070
10/19/201132.2032.2030.9730.977,680
10/18/201130.8232.1430.0032.0415,464
10/17/201131.5031.5930.6030.6041,573
10/14/201131.0031.7631.0031.7016,904
10/13/201130.1830.7329.6530.5269,467
10/12/201130.4231.0830.3030.3918,268
10/11/201129.1630.1328.9630.0422,737
10/10/201128.2129.5228.2129.4822,638
10/7/201128.2528.2927.2027.6285,828
10/6/201127.3728.2627.1128.1686,228
10/5/201127.2327.7726.1727.4980,065
10/4/201124.9427.0824.2327.08127,136
10/3/201126.7626.8525.1925.28237,390
9/30/201127.6127.9826.9226.93147,765
9/29/201128.8628.8627.3028.12106,132
9/28/201129.5529.7828.0228.0229,618
9/27/201129.3330.6829.3329.5623,461
9/26/201128.0328.7227.0228.67184,884
9/23/201127.9428.4027.5627.7061,959
9/22/201129.0829.0827.7628.2381,256
9/21/201131.7231.9330.0630.1765,817
9/20/201132.1232.7631.6331.6327,804
9/19/201131.8232.5031.1732.0627,215
9/16/201133.7833.7832.3632.65608,907
9/15/201133.4533.4532.4733.3758,656
9/14/201131.8232.8931.5832.494,528
9/13/201131.2831.9131.0431.699,730
9/12/201130.3531.2930.1731.2912,190
9/9/201131.4032.1230.6630.9128,767
9/8/201132.5533.1131.9932.2257,210
9/7/201131.5232.9031.5232.8318,527
9/6/201129.9230.9429.7830.9484,875
9/2/201131.5631.6030.6731.0322,741
9/1/201132.8833.4132.3232.3971,532
8/31/201133.2433.7632.4433.02216,863
8/30/201132.3333.0931.8532.8843,725
8/29/201131.5332.5131.4632.50133,350
8/26/201129.5730.8029.2330.6523,589
8/25/201131.1631.7329.8529.8553,140
8/24/201130.8931.3130.1731.0421,842
8/23/201129.4030.9728.9530.88144,093
8/22/201130.5830.5828.7929.1735,307
8/19/201130.2431.1129.6329.75110,452
8/18/201132.3232.5630.4730.9359,883
8/17/201133.8934.3433.2333.3776,048
8/16/201134.3534.3533.0733.4158,265
8/15/201133.7134.9233.7134.9222,500
8/12/201133.4333.7732.9433.3559,935
  • Showing 701-800 of 1,039 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center