$35.52 -0.53 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Feb. 11, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
2/10/201636.6136.7736.0536.058,686
2/9/201635.8736.3735.8736.108,096
2/8/201636.0536.3735.8036.3720,472
2/5/201637.2237.2436.8536.855,231
2/4/201637.4137.6137.0037.207,766
2/3/201637.2337.2336.4937.1019,781
2/2/201637.4237.4236.8736.9512,038
2/1/201637.7337.9137.4037.9115,514
1/29/201637.1537.6937.1537.699,664
1/28/201636.9237.3636.9236.9426,344
1/27/201636.7337.2236.4336.617,487
1/26/201636.3136.9136.3136.895,563
1/25/201636.4136.4235.9435.9613,841
1/22/201636.5236.8036.4036.6911,894
1/21/201636.3636.7936.1036.1512,924
1/20/201635.8836.6235.1636.3049,798
1/19/201637.1637.1636.3236.6218,254
1/15/201636.5336.8636.0236.7918,243
1/14/201636.9337.6436.9237.6216,883
1/13/201638.2938.4536.8337.1042,419
1/12/201638.6238.6237.7538.1415,756
1/11/201638.4038.5238.2338.3014,539
1/8/201639.2439.2438.2738.2726,105
1/7/201639.2639.4738.9739.0015,239
1/6/201639.7240.0439.7239.977,406
1/5/201639.8140.2239.8140.136,806
1/4/201640.1840.1939.5739.7310,500
12/31/201541.1941.2840.7840.7810,987
12/30/201541.6641.6641.2841.389,839
12/29/201541.4141.7539.9641.619,002
12/28/201541.1041.2340.8641.234,718
12/24/201541.1641.3441.0641.286,156
12/23/201541.0441.1640.9241.098,177
12/22/201540.4040.7940.3840.747,948
12/21/201540.4840.6840.1940.427,613
12/18/201541.0341.0339.9540.1428,822
12/17/201542.0042.0041.3141.432,833
12/16/201541.5941.8241.1841.798,287
12/15/201540.8741.3940.8541.2618,927
12/14/201540.6140.7440.3540.5153,527
12/11/201540.8941.1440.5240.539,312
12/10/201541.2141.6841.2141.5011,758
12/9/201541.8642.0041.3641.498,487
12/8/201542.2242.2441.8941.958,206
12/7/201542.9743.1842.1942.3615,695
12/4/201542.7643.1842.7643.066,776
12/3/201543.2543.2542.4742.507,267
12/2/201544.0344.0343.1343.1310,285
12/1/201543.9043.9343.6243.917,705
11/30/201543.8143.9443.6143.6114,171
11/27/201543.4343.7343.4343.604,208
11/25/201543.6643.8643.3043.459,674
11/24/201543.2043.3542.8443.3510,500
11/23/201543.2243.4443.1443.2230,587
11/20/201542.9143.1742.7942.9212,246
11/19/201542.6944.3742.4942.7225,660
11/18/201542.2342.6541.9942.656,372
11/17/201542.3042.7742.1442.1415,709
11/16/201541.7342.2041.5742.2011,841
11/13/201542.2442.3141.7041.7023,515
11/12/201542.8942.8942.3942.4411,577
11/11/201543.3943.4142.9343.1832,593
11/10/201543.2043.3743.1143.329,570
11/9/201543.9443.9442.9843.187,625
11/6/201543.8443.9543.4943.8818,666
11/5/201543.1543.5843.1043.507,541
11/4/201543.1343.1342.9042.946,964
11/3/201542.9443.2042.9443.117,959
10/30/201543.1543.1542.4942.497,313
10/29/201543.2543.4843.1343.159,396
10/28/201542.9243.4642.7543.4610,427
10/26/201542.7342.7342.4442.5811,548
10/23/201542.4842.6642.3742.657,467
10/22/201542.1342.5542.1142.246,630
10/21/201542.1642.3741.7141.715,299
10/20/201541.8142.3841.8142.333,576
10/19/201541.9342.1141.9342.0512,498
10/16/201541.8241.9541.6341.9015,304
10/15/201541.2141.6140.9941.619,822
10/14/201541.4141.7740.8240.8212,711
10/13/201542.2042.4341.8141.878,305
10/12/201541.9642.3141.9642.2212,375
10/9/201542.0542.1241.8041.859,725
10/8/201541.7142.1341.7142.1310,781
10/7/201541.2241.7041.2241.705,145
10/6/201541.0541.0940.8240.854,372
10/5/201540.4241.0740.4241.066,907
10/2/201539.9740.0239.2540.024,162
10/1/201540.2540.5239.9740.203,797
9/30/201540.2140.3940.0840.398,517
9/29/201539.9740.2339.9439.949,197
9/28/201540.4340.5040.0440.066,826
9/25/201540.7541.0040.6440.736,303
9/24/201540.2540.3940.0440.346,059
9/23/201540.0540.4440.0540.376,840
9/22/201540.3240.3239.9640.107,232
9/21/201540.1040.6340.1040.4013,146
9/18/201539.9540.2139.8939.8914,368
9/17/201541.1342.4140.5740.5715,495
9/16/201540.6040.9440.5840.915,640
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center