$40.87 +0.05 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

May. 1, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
5/1/201540.8741.0540.7340.872,493
4/30/201541.2741.2740.8240.821,794
4/29/201541.9642.0141.7441.763,240
4/28/201541.5842.0341.5842.015,021
4/27/201541.8942.0641.4941.623,394
4/24/201541.8741.9941.8741.905,624
4/23/201541.8342.0341.7442.025,749
4/22/201541.6541.9841.6541.914,402
4/21/201541.8541.8541.6441.643,744
4/20/201541.5041.8141.5041.694,812
4/17/201541.5841.5841.2441.405,135
4/16/201541.6542.0941.6542.066,127
4/15/201541.8442.1841.7941.995,274
4/14/201541.6341.8441.5941.687,178
4/13/201541.6341.9941.6341.956,429
4/10/201541.6141.7741.6141.624,578
4/9/201541.7241.7841.4041.495,364
4/8/201542.0042.0041.8241.842,900
4/7/201541.9342.0741.8341.833,616
4/6/201542.0642.2642.0642.146,726
4/2/201542.2542.2541.9842.104,562
4/1/201541.6641.9641.5941.686,328
3/31/201541.9441.9741.6941.698,428
3/30/201541.7942.2041.7742.1224,503
3/27/201541.3941.4441.3141.425,490
3/26/201541.3641.5641.3541.484,008
3/25/201542.3342.4241.6041.605,213
3/24/201542.4042.5542.3842.534,635
3/23/201542.5642.7142.4942.675,117
3/20/201542.1242.4042.1042.354,242
3/19/201541.9041.9041.7941.791,878
3/18/201541.9342.0641.6541.836,131
3/17/201541.6741.8041.5941.804,214
3/16/201541.8141.9141.6941.7833,042
3/13/201541.4841.6141.1541.526,945
3/11/201540.5740.8040.3840.804,019
3/10/201540.4040.5340.3740.413,936
3/9/201540.6640.8140.6340.813,139
3/6/201540.9440.9540.3640.4313,787
3/5/201540.8041.0640.8040.992,799
3/4/201540.9241.0540.7740.936,056
3/3/201541.2941.2940.9441.226,409
3/2/201540.9641.4540.9641.293,803
2/27/201541.1841.3741.1441.254,401
2/26/201541.2741.3541.2341.264,198
2/25/201541.3741.5341.1641.226,750
2/24/201541.3941.5841.2741.348,249
2/23/201541.0641.2841.0641.282,528
2/20/201541.0741.2940.9341.294,312
2/19/201541.0741.2741.0741.116,742
2/18/201541.3941.3941.2241.377,277
2/17/201541.3041.7141.3041.489,159
2/13/201541.6141.6141.2641.466,552
2/12/201541.0241.4141.0241.418,076
2/11/201541.0841.0840.7640.943,586
2/10/201541.1441.1440.6240.995,515
2/9/201541.4041.4041.0141.063,822
2/6/201541.5341.8441.3941.3917,186
2/5/201541.1141.5841.1141.585,099
2/4/201541.0341.1240.9341.115,379
2/3/201540.3440.9040.3440.884,863
2/2/201539.3440.0038.8839.978,020
1/30/201540.4540.4540.0340.037,092
1/29/201540.4740.6540.1540.657,215
1/28/201540.9640.9940.6240.665,384
1/27/201541.1441.2141.0041.007,355
1/26/201541.0641.3641.0641.365,006
1/23/201541.1341.2440.9540.9810,531
1/22/201540.8441.3140.3141.315,658
1/21/201540.3440.4840.0840.1414,164
1/20/201540.6440.6440.1240.2814,263
1/16/201540.0340.4440.0140.434,429
1/15/201540.4540.4539.9940.0918,360
1/14/201540.3640.5140.1940.515,444
1/13/201540.9741.1840.3440.518,398
1/12/201540.4740.7140.4540.5121,215
1/9/201541.1941.1940.7340.736,162
1/8/201541.1041.3441.1041.3212,156
1/6/201540.9441.1540.4440.5612,297
1/5/201539.3041.4239.3041.1019,529
1/2/201542.2542.2541.1941.6412,273
12/31/201442.2742.3641.7041.705,925
12/30/201442.2142.3742.0742.108,307
12/29/201442.3142.3642.1042.158,472
12/26/201441.6941.9341.6941.823,278
12/24/201441.2942.0141.2941.646,114
12/23/201441.7241.8341.5541.5614,839
12/22/201441.3641.5041.1641.5010,024
12/19/201441.4441.4440.8941.136,542
12/18/201441.2941.5241.1741.454,071
12/17/201440.1041.0940.1041.096,089
12/16/201439.8040.5039.8040.237,745
12/15/201440.5640.5639.8940.079,790
12/12/201440.8540.8540.5040.505,191
12/11/201441.3241.3340.9641.004,896
12/10/201441.4341.5340.8540.944,050
12/9/201441.0041.6540.8641.5312,454
12/8/201441.2941.5641.0241.0618,466
12/5/201441.1941.3141.1441.149,491
12/4/201440.7940.8840.6540.756,813
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center