PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio $38.31

down -0.60


31/7/2014 04:00 PM  |  NASDAQ : PSCF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
7/31/201438.6938.7638.2438.314,419
7/30/201438.4238.9438.4238.917,140
7/29/201438.6539.0038.6538.815,390
7/28/201438.5338.8138.4938.795,852
7/25/201438.8838.9338.7138.825,801
7/24/201439.2139.2638.9439.074,545
7/23/201438.7538.9638.7438.943,005
7/22/201438.9039.0738.8838.892,874
7/21/201438.8238.8238.5238.705,379
7/18/201438.7139.0038.6438.933,966
7/17/201438.7438.9038.4838.485,019
7/16/201439.0639.2538.8339.116,060
7/15/201439.2939.2938.8439.212,531
7/14/201439.0839.2439.0339.168,421
7/11/201438.9539.0238.8539.024,376
7/10/201438.8839.0738.8839.043,660
7/9/201439.4339.5539.3039.376,985
7/8/201439.4139.4839.2639.484,087
7/7/201439.9539.9539.6139.652,202
7/3/201440.1940.1939.9640.051,987
7/2/201440.1340.1339.6839.7914,618
7/1/201439.9940.3339.9340.063,619
6/30/201439.5739.6739.3439.674,452
6/27/201439.5939.7439.5439.636,295
6/26/201439.3539.5639.2239.405,335
6/25/201439.2939.5739.1239.525,879
6/24/201439.5239.7739.4439.444,080
6/20/201439.2839.7539.2839.614,146
6/19/201439.7339.7339.5039.685,122
6/18/201439.5239.8439.3039.843,727
6/17/201439.2939.5939.2939.544,417
6/16/201439.0539.0638.8938.9514,958
6/13/201439.0539.3238.9939.074,921
6/12/201439.1139.3339.0639.065,368
6/11/201439.4539.5339.2639.277,958
6/10/201439.8239.8239.5539.565,099
6/9/201439.8540.0939.7939.896,931
6/6/201439.5039.8539.5039.853,079
6/5/201438.4939.5038.4939.363,607
6/4/201438.2838.5838.2838.442,782
6/3/201438.3338.5938.1838.4916,815
6/2/201438.2138.5838.1938.569,911
5/30/201438.3338.4938.3038.408,681
5/29/201438.3838.5538.2438.324,106
5/28/201438.5338.5338.2638.272,573
5/27/201438.1338.8138.1338.717,803
5/23/201438.0738.2138.0138.096,763
5/22/201437.6737.9237.6737.885,174
5/21/201437.6637.6637.4037.604,728
5/20/201437.6137.6237.3237.5512,478
5/19/201437.7137.9037.7137.723,503
5/16/201437.3337.5537.1937.554,908
5/15/201437.0037.3236.9037.2910,938
5/13/201438.8338.8338.3338.343,046
5/12/201438.2838.8438.2738.794,294
5/8/201437.9138.4237.8637.972,930
5/7/201437.7537.7937.6337.793,578
5/6/201438.0038.0537.6537.6514,634
5/5/201437.8938.3537.8938.074,767
5/2/201438.5938.7438.2338.336,561
5/1/201437.9538.4137.8838.045,587
4/30/201437.7938.2937.7938.2110,856
4/29/201438.4738.4738.0938.144,773
4/28/201438.3038.4537.8638.183,099
4/25/201438.3138.6038.1938.233,674
4/24/201438.8938.8938.6138.634,202
4/23/201439.0239.2539.0139.046,154
4/22/201438.8539.3738.8539.098,225
4/21/201438.9739.0838.8138.849,697
4/17/201438.7039.0238.7038.983,640
4/16/201438.5838.6638.5538.603,927
4/15/201438.3338.5737.9738.456,466
4/14/201438.3838.4737.8638.1013,651
4/11/201437.9738.4937.9738.075,477
4/10/201439.1139.1738.3038.315,304
4/9/201439.0339.1538.9439.154,617
4/8/201439.0039.3838.9439.135,156
4/7/201439.2239.2238.8138.936,126
4/4/201440.0240.0639.1939.323,980
4/3/201437.1040.0837.1039.866,335
4/2/201440.0940.1639.9540.078,824
4/1/201439.5439.8339.4639.837,464
3/31/201438.9339.6038.9339.568,967
3/28/201439.0639.3538.7438.744,188
3/27/201439.0939.0938.6838.774,174
3/26/201440.0840.0839.0839.084,574
3/25/201439.9639.9639.6139.754,607
3/24/201440.0840.0839.5239.797,647
3/21/201440.3340.4539.9539.955,567
3/20/201440.0940.2640.0040.167,954
3/19/201440.3340.3339.8439.845,668
3/18/201440.0840.3340.0440.232,593
3/17/201440.0540.1740.0340.062,267
3/14/201439.7839.8839.5939.663,972
3/13/201440.2140.2139.4339.594,002
3/12/201439.5939.9539.5939.845,266
3/11/201439.8740.0239.7139.788,832
3/10/201439.8339.9939.8239.967,701
3/7/201440.1940.1939.8339.8712,423
3/6/201439.9740.0739.9040.075,751
Trading Center