$21.19 +0.19 (%) PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio - NASDAQ

Jan. 20, 2017 | 03:38 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
4/1/201451.2951.4950.8451.163,894
3/31/201451.2951.4650.9651.4123,990
3/28/201450.5051.1950.5050.974,819
3/27/201449.6650.6449.6550.228,312
3/26/201450.5950.6749.7949.794,106
3/25/201450.1550.4350.1250.4311,347
3/24/201450.6950.7049.5749.744,119
3/21/201449.8050.6049.8050.0245,366
3/20/201448.9449.7248.9449.6610,775
3/19/201448.9049.1748.7849.078,745
3/18/201447.9748.9947.9748.964,307
3/17/201447.9747.9747.5047.882,569
3/14/201446.9447.2846.9447.193,127
3/13/201447.9447.9446.7746.9317,549
3/12/201447.4547.9747.4547.694,422
3/11/201449.1349.2247.5147.589,518
3/10/201449.4849.4848.8648.973,653
3/7/201449.7449.7449.2349.502,026
3/6/201449.6349.7049.5949.651,928
3/5/201449.6949.6949.1749.3741,525
3/4/201449.0249.9749.0249.976,315
3/3/201448.9049.0748.6548.6613,814
2/28/201448.8549.2348.4048.8931,725
2/27/201447.9548.5447.6248.547,113
2/26/201448.0748.4347.8248.1321,002
2/25/201448.2848.2847.8348.051,748
2/24/201447.1648.5747.1648.3213,332
2/21/201447.1547.5747.1547.454,343
2/20/201446.9447.2146.9447.192,739
2/19/201446.7047.0146.7046.703,340
2/18/201446.3247.0246.3146.802,973
2/14/201446.2446.3146.1046.312,493
2/13/201444.9946.1244.9946.0417,855
2/12/201444.3844.9844.3844.982,304
2/11/201443.4344.5743.4344.574,834
2/10/201443.5343.6143.2143.612,925
2/7/201443.9143.9143.3443.626,585
2/6/201443.7643.8843.7543.813,012
2/5/201443.3043.4242.8242.828,544
2/4/201443.1643.8943.1643.887,642
2/3/201443.8143.8142.8342.995,529
1/31/201444.0344.5443.8544.259,910
1/30/201444.4744.8444.2344.734,118
1/29/201444.3944.5144.1044.113,381
1/28/201444.1844.7544.1844.754,564
1/27/201444.4844.4843.6644.3612,668
1/24/201444.9444.9744.4444.715,137
1/23/201446.1246.2945.4045.5212,062
1/22/201445.9546.3445.9546.2620,493
1/21/201445.2345.5345.2345.484,487
1/17/201445.2745.4444.9345.0221,178
1/16/201445.1545.4844.9945.3420,354
1/15/201444.9045.2944.8445.146,544
1/14/201443.9144.8843.3144.809,782
1/13/201444.4944.7143.5943.6363,402
1/10/201444.1944.7544.1844.6311,534
1/9/201444.8844.8943.9544.2018,650
1/8/201445.2345.3044.6544.7112,596
1/7/201445.3445.3445.0945.238,755
1/6/201445.2645.2644.7545.1037,446
1/3/201445.4645.4644.9245.303,219
1/2/201446.1146.1145.0945.297,718
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center