$42.08 +0.64 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jun. 30, 2016 | 03:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
6/30/201641.4642.0841.4342.088,936
6/29/201641.0241.4440.9241.4413,830
6/28/201640.2340.6940.2340.5533,389
6/27/201640.6640.6639.7139.8813,509
6/24/201641.2241.8040.9841.0713,970
6/23/201642.8042.9442.6942.877,686
6/22/201642.1442.3841.9841.989,107
6/21/201642.1742.1741.8942.089,986
6/20/201642.5042.5042.2042.275,759
6/17/201641.7141.9441.4141.583,699
6/16/201641.5341.8341.4741.817,103
6/15/201642.2342.3541.9441.9411,463
6/14/201642.2242.3141.8541.909,444
6/13/201642.7342.9742.3142.3416,839
6/10/201642.8942.9742.7242.8610,982
6/9/201643.3843.3842.9843.278,198
6/8/201643.2543.6443.2543.6012,291
6/7/201643.2743.4743.2443.294,851
6/6/201643.3343.4243.1443.2913,530
6/3/201642.5242.9342.3242.7921,194
6/2/201642.9943.0942.8643.088,262
6/1/201642.7243.0942.5743.0929,391
5/31/201642.7242.8942.6442.897,537
5/27/201642.6742.7942.4842.7914,983
5/26/201642.5942.5942.3642.478,599
5/25/201642.4842.7342.4442.6113,506
5/24/201641.9242.3741.9242.3610,004
5/23/201641.4741.6341.3141.495,201
5/20/201641.5241.5941.3141.527,648
5/19/201641.1041.1040.6641.0015,673
5/18/201640.6241.4040.6241.396,257
5/17/201641.3941.5140.5640.677,497
5/16/201641.4541.6541.3941.587,188
5/13/201641.4741.5841.0441.125,217
5/12/201641.7741.7741.3241.6113,920
5/11/201641.8941.9541.5641.5619,629
5/10/201641.9242.1141.8041.998,229
5/9/201641.7641.8741.4741.824,911
5/6/201641.1641.5141.1041.5113,901
5/5/201641.4641.6641.2941.399,093
5/4/201641.3141.5141.1741.485,815
5/3/201641.7041.7041.2541.507,235
5/2/201641.7741.9741.6641.92272,654
4/29/201641.5341.9641.3741.677,912
4/28/201641.8842.1441.7141.728,188
4/27/201641.9442.0841.8042.089,326
4/26/201641.6341.9741.5841.979,213
4/25/201641.4941.4941.1741.4112,643
4/22/201641.5741.6341.3441.526,148
4/21/201641.4941.6741.1041.236,111
4/20/201641.4541.7641.4041.6210,080
4/19/201641.2141.5841.2141.536,542
4/18/201640.7441.3140.7441.289,750
4/15/201640.9441.1040.9441.0011,947
4/14/201640.9141.3240.8340.967,404
4/13/201640.4041.0440.4041.037,351
4/12/201639.7140.2339.7140.1210,513
4/11/201640.0940.1339.6839.6811,262
4/8/201639.7839.8739.3739.438,919
4/7/201639.7439.7439.0939.268,553
4/6/201639.8240.0639.7740.006,161
4/5/201640.3140.3239.9239.926,434
4/4/201640.6740.8840.5640.5613,767
4/1/201640.6340.9140.4840.886,832
3/31/201640.9441.0540.7240.976,708
3/30/201640.9641.1840.9641.018,506
3/29/201639.8940.7739.8640.7018,685
3/28/201639.8940.1239.7540.029,909
3/24/201639.4339.8339.4339.7820,728
3/23/201640.2440.2439.9839.9910,501
3/22/201640.0740.5140.0740.367,942
3/21/201640.3740.6140.2740.2735,884
3/18/201640.5240.7940.4340.5410,575
3/17/201639.6540.6339.6140.638,026
3/16/201639.8639.9539.6439.699,658
3/15/201639.8539.9339.7139.848,515
3/14/201640.0740.3040.0040.2517,702
3/11/201639.8040.3539.6840.3517,418
3/10/201639.5839.7438.9539.3815,189
3/9/201639.6439.6439.4239.489,384
3/8/201639.9739.9739.5539.5548,828
3/7/201639.6140.1639.6140.099,443
3/4/201639.6739.9739.6739.829,156
3/3/201639.3139.7139.3139.7111,476
3/2/201638.8839.1738.8539.1714,572
3/1/201638.1638.9438.1638.9416,241
2/29/201638.3538.5438.0038.03292,775
2/26/201638.1738.5638.1738.33293,064
2/25/201637.4038.1537.4038.159,577
2/24/201636.8737.5336.7037.5311,960
2/23/201637.5437.6637.4637.488,321
2/22/201637.9037.9237.7737.8810,386
2/19/201637.1837.5337.1837.417,349
2/18/201637.1837.3837.0937.2111,614
2/17/201637.4837.6937.2237.257,483
2/16/201636.7637.1436.5237.1118,828
2/12/201635.9336.3635.8236.2612,629
2/11/201635.3835.6235.0435.5216,902
2/10/201636.6136.7736.0536.058,686
2/9/201635.8736.3735.8736.108,096
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center