PwrShr ETF FTII Shs S&P SmallCap Energy Portfolio $49.60

down -0.75


28/7/2014 11:02 AM  |  NASDAQ : PSCE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCE historical data

Date Open High Low Close Volume
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
2/28/201139.7239.7238.7239.1881,517
2/25/201138.1139.1537.9339.1537,334
2/24/201137.6738.1037.3437.6098,978
2/23/201137.9238.2837.4037.7576,056
2/22/201138.5638.6337.3937.66174,597
2/18/201139.4339.4338.1438.2669,756
2/17/201138.5239.3338.4339.0592,482
2/16/201137.9238.3837.7638.1898,881
2/15/201138.2038.2037.5737.5843,606
2/14/201137.4638.0337.2538.0399,385
2/11/201136.9437.3336.7237.17143,819
2/10/201135.9836.7335.8636.69231,989
2/9/201136.5036.5135.8036.0641,716
2/8/201136.5536.5535.8136.4544,379
2/7/201135.5436.7335.5436.2934,064
2/4/201136.2736.3735.5835.7263,083
2/3/201136.2736.2735.3836.0471,343
2/2/201136.3936.5736.0636.15108,765
2/1/201136.1636.5235.7536.2849,246
1/31/201134.5835.7734.5835.5941,770
1/28/201134.7134.7634.3334.5144,649
1/27/201134.0934.7134.0934.618,942
1/26/201133.3734.4033.3734.3117,892
1/25/201133.1233.1232.7733.0335,412
1/24/201132.8133.2632.7833.2028,957
1/21/201133.3333.3332.7832.8560,699
1/20/201133.4433.5032.6032.9619,031
1/19/201134.3334.3333.4433.4615,837
1/18/201134.1434.1533.8134.1533,419
1/14/201133.6534.0433.5834.0331,034
1/13/201133.9133.9133.6033.72215,256
1/12/201133.9933.9933.5133.8041,573
1/11/201133.1133.3132.9833.3154,072
1/10/201132.7532.8432.2932.759,575
1/7/201132.6332.9132.2532.7618,220
1/6/201133.1833.2132.6032.7213,688
1/5/201133.5033.5032.8233.2834,881
1/4/201134.4934.4932.8933.0986,741
1/3/201133.8834.1533.7834.04158,205
12/31/201033.6133.8733.4933.5533,930
12/30/201033.9933.9933.7533.7515,727
12/29/201033.9033.9433.6433.8224,031
12/28/201033.9233.9233.5533.6126,399
12/27/201034.0334.0333.4433.6019,700
12/23/201033.6133.8533.6133.7889,099
12/22/201033.6633.7933.5633.6020,200
Trading Center