PowerShares S&P SmallCap Financials $38.98

up +0.38


17/4/2014 04:30 PM  |  NASDAQ : PSCF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
3/5/201439.7639.9239.7239.795,320
3/4/201439.6140.1539.6140.045,341
3/3/201438.8239.0338.5038.9938,762
2/28/201439.1039.3238.9439.109,984
2/27/201438.6238.8838.6238.885,703
2/26/201438.6038.8938.6038.814,294
2/25/201438.5338.7038.4638.465,699
2/24/201438.6038.9038.5238.6213,850
2/21/201438.2738.5038.1538.337,294
2/20/201438.3638.4038.1038.323,907
2/19/201438.7638.7638.0038.009,837
2/18/201438.4438.7038.3438.599,377
2/14/201438.2538.3738.1538.313,693
2/13/201437.5338.2237.5338.204,387
2/12/201437.8938.0037.8037.834,387
2/11/201437.3738.0837.3737.957,880
2/10/201437.1837.4137.1837.3010,443
2/7/201437.3037.4737.2137.359,573
2/6/201437.1837.3437.0737.3122,612
2/5/201437.0237.1936.8736.9510,070
2/4/201436.8437.5936.8437.1817,950
2/3/201437.7937.8336.7636.8018,243
1/31/201437.2538.2837.2538.2220,212
1/30/201437.8938.6637.8938.436,252
1/29/201438.7238.7237.8037.898,398
1/28/201438.4138.5138.2138.3115,485
1/27/201438.8438.9038.2638.3610,861
1/24/201439.3239.3238.6838.9010,597
1/23/201440.0440.0439.3539.4511,682
1/22/201439.9440.0439.7340.0436,200
1/21/201439.4239.7739.4239.7428,183
1/17/201439.4339.4539.0639.3010,523
1/16/201439.6639.6639.2039.4011,645
1/15/201439.4239.5739.3839.5327,955
1/14/201439.1839.3838.9239.3833,314
1/13/201439.1339.1638.7338.736,021
1/10/201439.1539.3639.1539.346,773
1/9/201439.4139.4139.0439.1310,422
1/8/201439.2039.2539.0139.215,530
1/7/201439.2339.5139.1739.345,835
1/6/201439.4539.4539.1039.188,159
1/3/201439.2839.4339.2339.405,411
1/2/201439.4339.4339.0139.016,560
12/31/201339.9239.9239.7139.716,165
12/30/201339.7739.7739.6439.7210,728
12/27/201339.5839.7439.4839.635,722
12/26/201339.8339.9039.7539.7822,506
12/24/201339.6639.9039.6639.7714,956
12/23/201339.5639.7839.5639.7816,370
12/20/201338.9939.4638.9639.464,466
12/19/201339.4739.5639.0639.066,148
12/18/201338.6739.3938.6739.357,348
12/17/201338.9539.0538.7738.945,276
12/16/201338.6639.0738.6639.066,804
12/13/201338.6338.6838.4338.576,659
12/12/201338.2838.7838.2838.5313,606
12/11/201339.1139.1138.2738.279,915
12/10/201339.2939.4238.9939.169,490
12/9/201339.4039.4639.3139.325,473
12/6/201339.6139.7739.5039.5710,035
12/5/201339.0039.1738.9239.003,082
12/4/201339.2539.4438.7939.174,003
12/3/201339.6239.6238.9539.168,136
12/2/201340.6240.6239.4039.476,340
11/29/201340.4543.3539.7940.009,394
11/27/201339.9140.0339.7940.036,459
11/26/201339.7339.8239.5439.698,088
11/25/201339.5039.7539.5039.5310,035
11/22/201339.1339.4439.1339.441,541
11/21/201338.6939.3438.6939.248,148
Trading Center