$40.00 -0.09 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Aug. 28, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
8/28/201540.2540.2539.8240.0010,500
8/27/201539.7840.3239.5040.0913,850
8/26/201539.9839.9838.6339.5638,384
8/25/201540.1940.1938.6638.6660,035
8/24/201539.8340.5339.8339.5026,013
8/21/201541.3241.6141.0541.2026,190
8/20/201541.8642.1141.7541.761,486,540
8/19/201542.5142.6242.2042.373,300
8/18/201542.8942.8942.6042.726,971
8/17/201542.2342.8342.2342.716,434
8/14/201542.2142.3842.0742.382,081
8/13/201541.7642.2341.7642.063,923
8/12/201542.0242.0241.5841.945,175
8/11/201542.4042.4042.2142.294,833
8/10/201542.4542.7642.4542.654,272
8/7/201542.4442.4642.2142.464,020
8/6/201542.6442.7442.2542.572,775
8/5/201543.2043.3942.8942.954,685
8/4/201543.4343.4943.0943.146,108
8/3/201543.2243.2242.9243.062,696
7/31/201543.1943.2043.1043.103,184
7/30/201542.6242.8542.6242.774,939
7/29/201542.6942.8942.6942.833,844
7/28/201542.5842.7042.5842.645,450
7/27/201542.6842.7242.5242.717,674
7/24/201543.0143.0542.8042.884,423
7/23/201543.6143.7543.0643.066,139
7/22/201543.2443.8843.1743.8130,381
7/21/201543.7443.9643.4843.553,595
7/20/201543.4843.7243.4343.683,231
7/17/201543.6543.6743.4043.623,172
7/16/201543.8643.8843.8643.882,965
7/15/201543.5743.6743.5043.572,799
7/14/201543.0243.5143.0243.519,148
7/13/201543.5643.5743.3143.314,572
7/10/201542.7443.1942.7443.193,095
7/9/201542.5642.8042.5042.627,943
7/8/201542.2142.3942.2142.313,946
7/7/201542.4342.6742.1842.6710,230
7/6/201542.4142.6342.3742.632,325
7/2/201542.7442.7442.3542.604,561
7/1/201536.7042.7836.7042.787,223
6/30/201542.3642.3642.0942.294,023
6/29/201542.6842.8542.2542.2516,493
6/26/201542.9543.0842.8942.9815,321
6/25/201543.4043.4042.8142.884,124
6/24/201543.1043.1642.9842.982,845
6/23/201543.0243.1242.9643.094,341
6/22/201542.8743.1242.8742.974,315
6/19/201542.6642.7142.6642.711,831
6/18/201542.2342.7642.2342.7333,154
6/17/201542.4642.5742.2742.453,723
6/16/201542.2342.4342.1342.399,382
6/15/201541.8242.1941.7342.145,026
6/12/201542.1742.1742.0642.173,545
6/11/201542.3242.3242.0442.232,872
6/10/201542.0542.3441.9642.243,564
6/9/201541.4341.7741.4041.733,099
6/8/201541.6541.7741.6541.771,961
6/5/201541.5141.6541.4441.638,958
6/4/201541.6241.6241.3641.443,166
6/3/201541.7841.7841.5541.772,011
6/2/201541.2741.6341.2741.492,941
6/1/201541.2241.4640.9141.276,754
5/29/201541.3441.3541.0441.243,852
5/28/201541.3041.4941.3041.458,064
5/27/201540.9641.4040.9641.387,812
5/26/201541.1241.1240.3041.034,464
5/22/201541.5941.5941.3741.444,053
5/21/201541.7141.7141.4441.603,147
5/20/201541.5441.7541.5441.706,949
5/19/201541.7041.7541.5441.752,841
5/18/201541.4341.6741.2541.671,435
5/15/201541.4441.4441.1641.163,722
5/14/201541.1641.3941.1441.304,908
5/13/201541.1841.1840.9140.953,802
5/12/201540.5241.1540.4341.095,161
5/11/201541.1041.2640.8540.915,955
5/8/201541.2141.2541.0841.081,875
5/7/201540.7841.1840.7841.026,104
5/6/201540.5740.5840.3840.463,234
5/5/201540.9240.9240.4540.453,503
5/4/201541.0741.1340.9640.974,491
5/1/201540.8741.0540.7340.872,493
4/30/201541.2741.2740.8240.821,794
4/29/201541.9642.0141.7441.763,240
4/28/201541.5842.0341.5842.015,021
4/27/201541.8942.0641.4941.623,394
4/24/201541.8741.9941.8741.905,624
4/23/201541.8342.0341.7442.025,749
4/22/201541.6541.9841.6541.914,402
4/21/201541.8541.8541.6441.643,744
4/20/201541.5041.8141.5041.694,812
4/17/201541.5841.5841.2441.405,135
4/16/201541.6542.0941.6542.066,127
4/15/201541.8442.1841.7941.995,274
4/14/201541.6341.8441.5941.687,178
4/13/201541.6341.9941.6341.956,429
4/10/201541.6141.7741.6141.624,578
4/9/201541.7241.7841.4041.495,364
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!