$53.15 +0.09 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Dec. 9, 2016 | 03:48 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
12/9/201653.3253.3252.8553.15103,521
12/8/201652.2853.1052.1253.0649,004
12/7/201651.6152.1651.4452.0930,013
12/6/201651.0551.4650.7751.4266,394
12/5/201650.2150.8450.2150.8432,305
12/2/201650.3650.3649.8649.9432,045
12/1/201650.1250.3149.9350.0811,026
11/30/201650.4450.4448.8749.8216,678
11/29/201650.0250.2749.8950.0024,598
11/28/201650.2650.2849.7949.8033,219
11/25/201650.4150.4150.2750.356,644
11/23/201650.2650.2949.8850.2324,607
11/21/201649.7649.7649.0049.2864,007
11/18/201649.2849.3249.0149.2318,965
11/17/201649.0349.0348.7148.7764,591
11/16/201648.8249.8148.4648.5718,643
11/15/201648.4948.8247.7148.7535,586
11/14/201648.1749.1848.1748.5252,215
11/11/201646.3347.7446.3347.7228,124
11/10/201645.3646.4545.3646.3644,163
11/9/201643.6046.3343.6044.9023,069
11/8/201643.2043.5143.1143.4586,996
11/7/201642.9843.4942.9843.337,628
11/4/201642.2642.8342.2642.5017,066
11/3/201642.5642.6642.2042.2314,410
11/2/201642.9343.0042.4742.637,701
11/1/201643.6843.6842.9343.2211,949
10/31/201643.4243.6443.2443.598,168
10/28/201643.1943.5043.1243.2713,194
10/27/201643.8643.8643.4143.419,457
10/26/201644.0344.1243.6943.828,314
10/25/201644.4344.4344.0844.1410,453
10/24/201644.5144.5844.2044.358,374
10/21/201643.9744.0443.8043.9411,766
10/20/201644.5144.5643.9444.089,131
10/19/201644.3744.5344.1844.4318,666
10/18/201644.4044.4044.1044.1114,876
10/17/201644.3144.3144.0044.078,805
10/14/201644.3144.4744.1444.248,356
10/13/201644.2444.2443.9244.0811,093
10/12/201644.2944.7744.2944.558,674
10/11/201644.6844.6844.1944.325,096
10/10/201642.2444.8742.2444.8019,103
10/7/201644.3644.5243.7544.4213,640
10/6/201644.6344.6344.2044.517,181
10/5/201644.6544.8544.4144.635,612
10/4/201644.6944.7444.2844.379,706
10/3/201644.6144.7544.4444.5411,589
9/30/201644.5945.0344.5945.036,615
9/29/201645.3245.3244.4444.4410,756
9/28/201644.9645.0844.6345.0512,315
9/27/201644.5244.7244.4344.526,301
9/26/201645.0645.4744.7444.788,905
9/23/201645.4345.4645.2345.304,275
9/22/201645.5045.5045.1645.468,888
9/21/201644.4845.3044.2744.749,475
9/20/201644.5144.7044.3444.3614,944
9/19/201644.5744.6644.1444.4013,306
9/16/201643.9044.2843.9044.266,168
9/15/201644.2544.5344.0144.5312,272
9/14/201644.4744.5544.1444.209,887
9/13/201644.7144.7244.3144.648,731
9/12/201645.0145.4444.7545.3414,084
9/9/201645.7045.7045.1545.155,545
9/8/201646.1646.1645.9946.037,117
9/7/201645.8446.1345.7946.1312,556
9/6/201646.2746.2745.5845.7915,484
9/2/201645.8046.1045.7746.038,148
9/1/201645.5145.7245.2645.496,923
8/31/201646.0346.0945.5045.8122,625
8/30/201645.7345.8345.5745.8026,664
8/29/201645.4145.7545.4145.5811,361
8/26/201645.5045.5244.9745.224,042
8/25/201644.9645.3544.9645.279,139
8/24/201645.0645.0644.8844.9710,094
8/23/201645.1245.2345.0545.0696,511
8/22/201644.5344.8944.5244.866,571
8/19/201644.6444.7144.5344.692,971
8/18/201644.8245.3644.4244.574,324
8/17/201644.8144.8144.5044.6911,055
8/16/201644.8244.8244.6344.694,246
8/15/201644.6445.0244.6444.909,286
8/12/201644.5044.5944.4044.537,179
8/11/201644.5244.6744.5244.645,979
8/10/201644.9844.9844.5444.645,254
8/9/201644.7044.8844.6744.867,394
8/8/201644.9144.9244.6544.7314,911
8/5/201644.4244.8044.4244.776,923
8/4/201643.9543.9943.9143.922,300
8/3/201643.5543.8643.5543.774,341
8/2/201643.9143.9143.5643.585,866
8/1/201644.2044.2843.9343.9816,282
7/29/201644.3244.5544.1944.2720,449
7/28/201644.3344.4544.1244.438,631
7/27/201644.3444.4344.1444.187,318
7/26/201644.1744.3144.0544.217,011
7/25/201644.3844.3944.1644.217,544
7/22/201644.0644.5244.0444.4413,798
7/21/201644.0544.1043.8143.813,775
7/20/201644.3444.3444.0144.115,013
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center