PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $49.57

up +0.66


29/8/2014 03:46 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
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
8/11/201130.9133.1830.5832.81586,885
8/10/201131.0032.1630.3530.5537,405
8/9/201130.1231.5528.7231.47208,530
8/8/201131.6832.5529.7129.82315,266
8/5/201135.5735.5732.3733.54171,013
8/4/201137.4537.4534.9334.94100,879
8/3/201137.6638.7836.9538.20189,427
8/2/201140.1740.7738.6338.6397,893
8/1/201141.4041.4139.8140.3435,988
7/29/201140.1640.8639.9240.5633,165
7/28/201140.5141.5040.3740.78124,963
7/27/201141.2941.3840.3240.771,370,630
7/26/201142.2142.3441.6041.7943,570
7/25/201142.1842.7341.6842.2854,072
7/22/201142.2242.7441.9642.6447,236
7/21/201142.0342.5441.8842.2445,071
7/20/201142.2142.2141.3041.91104,316
7/19/201141.1942.1241.1942.0737,698
7/18/201140.8240.8240.1840.6416,835
7/15/201140.0440.9540.0440.9432,180
7/14/201140.2240.2739.3139.3720,553
7/13/201139.6840.4139.5039.9490,993
7/12/201139.2139.8339.1939.2852,066
7/11/201139.7540.1239.4139.4115,579
7/8/201140.2040.7539.9040.7099,797
7/7/201140.4941.0040.4940.78167,384
7/6/201139.9840.0539.5040.02210,351
7/5/201139.6440.3039.3039.9044,167
7/1/201138.4839.6338.7439.4286,365
6/30/201138.4838.7638.3238.7040,448
6/29/201137.4238.4337.3438.1112,682
6/28/201136.1037.3136.1037.3148,767
6/27/201135.5736.0235.2935.8918,894
6/24/201136.4936.6135.5535.598,391
6/23/201136.0336.6135.2936.5873,946
6/22/201136.6337.4336.6236.857,676
Trading Center