$15.37 -0.14 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio -

May. 27, 2016 | 03:17 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
12/31/201346.0246.3745.8846.349,190
12/30/201346.7546.9346.0546.056,381
12/27/201346.0046.6346.0046.619,112
12/26/201346.4646.4646.0346.146,447
12/24/201345.8846.4745.8346.409,053
12/23/201345.7446.1945.7445.7938,359
12/20/201345.2045.7545.2045.4012,588
12/19/201345.0045.0944.8344.9011,866
12/18/201345.0245.0644.4144.997,914
12/17/201344.9945.0344.4945.019,750
12/16/201344.7445.3144.0045.279,112
12/13/201344.5444.7344.1044.7310,560
12/12/201344.0444.8244.0444.8142,548
12/11/201345.3145.3144.4144.4713,757
12/10/201345.4146.1045.2745.2736,683
12/9/201345.7045.7545.1445.4626,263
12/6/201346.7246.8345.6445.716,957
12/5/201346.3646.6246.2046.3914,265
12/4/201346.3646.8245.9946.5428,943
12/3/201346.3946.3946.1246.333,453
12/2/201346.3046.5246.1446.2912,795
11/29/201345.8246.8345.8246.4811,292
11/27/201346.6646.6646.0046.2336,162
11/26/201346.2747.0346.1646.9110,054
11/25/201347.7247.7246.3146.3915,880
11/22/201347.6147.6146.8647.4029,133
11/21/201346.6547.3046.6547.2813,934
11/20/201346.5446.7246.3846.3812,574
11/19/201346.6246.9146.0046.4113,985
11/18/201348.2348.2346.5346.6236,386
11/15/201348.6248.6247.8648.2311,305
11/14/201347.6948.2547.6948.0810,645
11/13/201347.0247.9347.0247.939,261
11/12/201347.3947.5247.1547.212,641
11/11/201347.7048.1847.5647.7229,154
11/8/201346.2747.7246.2747.7044,349
11/7/201348.0348.0346.1546.3910,091
11/6/201348.8948.8947.5247.5714,189
11/5/201348.8048.8248.0248.1810,232
11/4/201347.9049.1947.9049.1913,573
11/1/201348.3848.3846.8647.6916,541
10/31/201349.4549.4547.9948.4526,636
10/30/201349.8349.8348.4348.8810,508
10/29/201349.3049.3349.0849.2818,068
10/28/201353.7353.7348.4448.6041,401
10/25/201349.1649.1648.4548.7015,008
10/24/201348.1348.8847.8848.8511,588
10/23/201348.8248.8247.6047.8445,725
10/22/201349.4949.7648.8048.9817,817
10/21/201350.3450.3448.9349.0453,065
10/18/201349.8749.8748.9649.4537,330
10/17/201348.6248.7348.2048.6256,342
10/16/201347.9848.4647.9048.4015,722
10/15/201348.1348.1947.6047.7711,382
10/14/201347.5048.1347.3848.0487,679
10/11/201346.7947.6546.6347.4954,897
10/10/201345.8246.7945.8246.6816,920
10/9/201345.5045.5044.9545.2823,826
10/8/201346.4146.7345.6945.785,014
10/7/201346.7847.1146.2546.2576,575
10/4/201346.6347.1546.6347.138,981
10/3/201346.4646.5545.8846.553,822
10/2/201346.1546.4345.7846.3728,156
10/1/201345.5146.3545.5146.2912,588
9/30/201345.0845.3644.6045.3611,492
9/27/201345.3845.5345.2045.332,087
9/26/201345.6445.7045.4045.501,219
9/25/201345.3145.6645.2645.445,465
9/24/201344.5945.6144.5945.1793,442
9/23/201345.2345.2344.3444.638,920
9/20/201345.0145.0344.5744.575,025
9/19/201345.2645.2645.0045.064,150
9/18/201344.6545.0044.4344.981,560
9/17/201344.0544.7044.0544.693,952
9/16/201344.5244.5244.0544.148,245
9/13/201344.1044.1243.8844.123,220
9/12/201344.7244.7243.9243.9712,077
9/11/201344.2444.3643.8344.293,600
9/10/201343.8844.0143.3744.014,422
9/9/201343.2343.9143.2343.8819,531
9/6/201342.8643.2642.4043.233,615
9/5/201342.8042.9242.8042.862,196
9/4/201341.8542.5441.8542.5310,628
9/3/201342.4842.4841.9641.96545
8/30/201342.2542.2541.7741.802,250
8/29/201342.5142.6142.1742.351,291
8/28/201342.2142.7542.0642.543,350
8/27/201342.3442.3441.8041.805,626
8/26/201342.3642.6342.3142.315,630
8/23/201341.9042.2741.9042.26950
8/22/201341.1743.3041.1741.77740
8/21/201341.3441.3441.0241.27970
8/20/201341.0041.7340.8441.601,375
8/19/201341.4641.4641.0241.02750
8/16/201341.6341.6341.4441.451,500
8/15/201341.6841.8541.6641.821,885
8/14/201341.9642.0141.9642.004,243
8/13/201341.8342.0541.8341.974,800
8/12/201341.6441.8541.6441.833,248
8/9/201341.9141.9141.4141.843,968
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center