$43.30 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
6/21/201136.1637.0836.1636.86128,608
6/20/201135.6136.1635.4935.8316,523
6/17/201136.1536.3135.6635.8228,561
6/16/201135.7536.2735.3835.8627,391
6/15/201135.9336.5135.5635.9311,690
6/14/201135.5236.5835.5236.3557,408
6/13/201136.1236.6334.5635.13237,185
6/10/201136.4536.5036.1336.4213,611
6/9/201136.2436.9736.2436.708,617
6/8/201136.5836.9436.0536.1513,640
6/7/201136.6037.1636.6036.6723,174
6/6/201137.1037.5036.2536.2929,380
6/3/201137.2937.9437.0537.6119,906
6/2/201138.0038.5637.5637.8622,356
6/1/201139.0039.1837.8937.9936,257
5/31/201139.2539.6438.8539.3144,045
5/27/201138.5139.1838.3338.6323,235
5/26/201137.9438.3137.6138.2811,391
5/25/201136.5038.1336.5037.9719,995
5/24/201136.7437.4036.6836.7621,367
5/23/201136.5536.6236.1736.4938,473
5/20/201137.2637.6336.6137.2943,587
5/19/201137.2737.6536.8637.4017,234
5/18/201135.7537.1735.7537.0447,456
5/17/201135.6636.0735.2835.49154,519
5/16/201136.0137.3035.8035.93150,929
5/13/201137.1037.5036.4136.53125,432
5/12/201136.9637.4736.4537.0729,234
5/11/201138.7438.7437.2137.4142,648
5/10/201138.5738.9938.4738.9777,887
5/9/201137.3438.6637.3438.5362,412
5/6/201136.5938.0336.5937.2853,982
5/5/201136.8337.4036.0136.44204,201
5/4/201138.6638.6637.1637.32236,337
5/3/201140.3940.3938.3538.78147,334
5/2/201141.5341.8240.3440.6372,789
4/29/201140.9741.7540.9741.4526,164
4/28/201140.7541.2540.4540.9527,868
4/27/201141.1041.1039.7540.7126,368
4/26/201141.0541.5440.7740.8752,179
4/25/201141.2141.2540.7741.0026,090
4/21/201140.8441.2040.5741.1828,216
4/20/201140.5840.8740.4540.6080,295
4/19/201139.5339.9139.3239.8624,594
4/18/201139.6839.6839.2139.5127,207
4/15/201140.0140.4739.8040.4665,728
4/14/201139.0639.9439.0139.9435,278
4/13/201139.0639.6338.9139.5332,218
4/12/201139.8539.8538.5438.95137,536
4/11/201141.7441.7440.2040.4360,418
4/8/201141.9842.3141.2041.4726,111
4/7/201141.6041.8841.1041.4441,745
4/6/201143.8543.8541.4441.61152,173
4/5/201142.3142.7142.1242.5176,533
4/4/201142.5942.5942.1542.1791,694
4/1/201142.4042.5341.9042.0561,133
3/31/201141.8742.1541.8741.9456,576
3/30/201141.8741.8841.1641.60223,294
3/29/201140.8841.4140.4241.3638,556
3/28/201141.1841.2940.7040.7274,951
3/25/201140.4941.1040.1240.89149,625
3/24/201140.5240.5239.5140.1251,089
3/23/201140.0440.1839.5440.0628,482
3/22/201140.3040.3039.7539.9838,945
3/21/201139.0039.9838.8839.9650,677
3/18/201138.8338.8338.2838.4231,994
3/17/201137.9638.3837.4938.1638,740
3/16/201137.9438.3036.5537.0370,701
3/15/201136.3637.7536.1937.4763,010
3/14/201137.8637.9536.9137.8473,037
3/11/201136.8737.6636.0837.4061,797
3/10/201138.1638.1636.5236.77158,132
3/9/201138.8839.4238.7138.7716,591
3/8/201139.5439.6838.7339.1058,743
3/7/201140.4140.4538.9539.6966,811
3/4/201139.9239.9539.5039.9551,083
3/3/201139.3039.9239.2039.8458,772
3/2/201137.9738.8337.9538.8055,771
3/1/201139.5939.5938.1238.1272,280
Trading Center