$38.86 +0.45 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Oct. 23, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center