$41.45 +0.36 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Dec. 18, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
12/18/201441.2941.5241.1741.454,071
12/17/201440.1041.0940.1041.096,089
12/16/201439.8040.5039.8040.237,745
12/15/201440.5640.5639.8940.079,790
12/12/201440.8540.8540.5040.505,191
12/11/201441.3241.3340.9641.004,896
12/10/201441.4341.5340.8540.944,050
12/9/201441.0041.6540.8641.5312,454
12/8/201441.2941.5641.0241.0618,466
12/5/201441.1941.3141.1441.149,491
12/4/201440.7940.8840.6540.756,813
12/3/201440.6340.8340.5840.765,050
12/2/201440.5540.6040.4840.575,281
12/1/201440.5740.5740.2740.274,127
11/28/201441.0441.4641.0441.213,489
11/26/201441.0341.2340.9941.115,016
11/25/201441.0341.0340.7540.936,473
11/24/201440.7840.8540.6840.815,450
11/21/201440.8340.8340.4240.448,124
11/20/201440.2740.5640.1740.495,906
11/19/201440.4340.5540.0440.428,523
11/18/201440.9140.9740.7540.777,452
11/17/201440.9840.9840.7140.7213,372
11/14/201441.1741.3440.9140.954,539
11/13/201441.5641.5841.2941.334,456
11/12/201441.2541.5441.1741.503,401
11/11/201441.1541.3141.0541.149,772
11/10/201440.9641.3840.9641.384,676
11/7/201440.7941.0640.7841.015,686
11/6/201440.9541.1640.8741.0010,733
11/5/201441.3641.3740.9340.9610,966
11/4/201440.9141.0040.6740.908,309
11/3/201441.1441.2640.9641.004,834
10/31/201440.8041.0540.7941.0326,109
10/30/201440.1040.3939.9240.194,712
10/29/201439.2440.0039.2440.006,403
10/28/201439.3539.8739.3339.877,875
10/27/201438.4639.1238.4639.077,894
10/24/201438.8938.8938.5738.787,264
10/23/201438.8438.9638.6538.866,070
10/22/201438.7238.9438.4138.417,956
10/21/201438.4938.8338.4338.717,060
10/20/201437.6638.1437.6638.135,017
10/17/201438.0238.2337.7037.8411,515
10/16/201437.3938.1237.3338.1236,782
10/15/201437.4337.7037.1037.6412,510
10/14/201437.7838.1637.7837.917,979
10/13/201437.3537.7437.3537.3511,297
10/10/201437.1737.5537.0237.025,523
10/9/201437.5837.5837.1737.172,000
10/8/201436.9537.6336.9537.6311,955
10/7/201437.3137.3137.0537.054,464
10/6/201437.5137.6037.4137.583,933
10/3/201437.4137.7437.4137.553,810
10/2/201437.0037.5336.9937.416,618
10/1/201437.2837.4836.9736.9911,420
9/30/201437.3137.5937.3137.4539,607
9/29/201437.3337.6437.3337.4710,022
9/26/201437.4137.6337.4137.633,286
9/25/201437.6537.6537.3037.558,255
9/24/201437.7237.8937.7037.844,945
9/23/201438.0338.0837.7037.755,068
9/22/201438.2138.3138.1938.191,512
9/19/201439.0339.0838.5938.606,652
9/18/201439.0939.2038.9039.0111,400
9/17/201438.6238.8738.5238.724,012
9/16/201438.6738.7338.4938.634,282
9/15/201438.5338.7138.4638.583,844
9/12/201439.1139.2838.7538.853,173
9/11/201438.9239.3838.9239.314,459
9/10/201439.0339.1738.9639.084,192
9/9/201439.1939.1939.0039.054,739
9/8/201439.2439.5339.2339.345,398
9/5/201439.5839.5839.1339.265,126
9/4/201439.5439.6339.3039.303,061
9/3/201439.5439.7539.3539.354,305
9/2/201439.1539.5139.1539.512,599
8/29/201439.0739.3038.9439.304,508
8/28/201439.0439.2139.0339.033,518
8/27/201439.4239.4339.2739.334,055
8/26/201439.2339.4939.2339.465,194
8/25/201439.2239.3539.0739.134,102
8/22/201439.1839.3039.1439.182,764
8/21/201439.0239.2938.9139.283,717
8/20/201439.0139.1838.8139.067,750
8/19/201439.1039.2339.0639.093,731
8/18/201438.1839.1138.1838.959,073
8/15/201438.7738.8238.3738.371,944
8/14/201438.6638.8938.5938.694,361
8/13/201438.6038.7338.4038.731,459
8/12/201438.5438.5838.2238.222,786
8/11/201438.4138.7138.4138.563,502
8/8/201437.8538.2137.8538.214,233
8/7/201438.3038.3037.8337.933,838
8/6/201437.8938.2637.8938.175,695
8/5/201437.7738.1237.7738.053,225
8/4/201438.0738.0737.6837.958,382
8/1/201438.1638.2537.9138.004,633
7/31/201438.6938.7638.2438.314,419
7/30/201438.4238.9438.4238.917,140
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center