$42.60 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
7/2/201542.7442.7442.3542.604,561
7/1/201536.7042.7836.7042.787,223
6/30/201542.3642.3642.0942.294,023
6/29/201542.6842.8542.2542.2516,493
6/26/201542.9543.0842.8942.9815,321
6/25/201543.4043.4042.8142.884,124
6/24/201543.1043.1642.9842.982,845
6/23/201543.0243.1242.9643.094,341
6/22/201542.8743.1242.8742.974,315
6/19/201542.6642.7142.6642.711,831
6/18/201542.2342.7642.2342.7333,154
6/17/201542.4642.5742.2742.453,723
6/16/201542.2342.4342.1342.399,382
6/15/201541.8242.1941.7342.145,026
6/12/201542.1742.1742.0642.173,545
6/11/201542.3242.3242.0442.232,872
6/10/201542.0542.3441.9642.243,564
6/9/201541.4341.7741.4041.733,099
6/8/201541.6541.7741.6541.771,961
6/5/201541.5141.6541.4441.638,958
6/4/201541.6241.6241.3641.443,166
6/3/201541.7841.7841.5541.772,011
6/2/201541.2741.6341.2741.492,941
6/1/201541.2241.4640.9141.276,754
5/29/201541.3441.3541.0441.243,852
5/28/201541.3041.4941.3041.458,064
5/27/201540.9641.4040.9641.387,812
5/26/201541.1241.1240.3041.034,464
5/22/201541.5941.5941.3741.444,053
5/21/201541.7141.7141.4441.603,147
5/20/201541.5441.7541.5441.706,949
5/19/201541.7041.7541.5441.752,841
5/18/201541.4341.6741.2541.671,435
5/15/201541.4441.4441.1641.163,722
5/14/201541.1641.3941.1441.304,908
5/13/201541.1841.1840.9140.953,802
5/12/201540.5241.1540.4341.095,161
5/11/201541.1041.2640.8540.915,955
5/8/201541.2141.2541.0841.081,875
5/7/201540.7841.1840.7841.026,104
5/6/201540.5740.5840.3840.463,234
5/5/201540.9240.9240.4540.453,503
5/4/201541.0741.1340.9640.974,491
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
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!