$41.50 +0.37 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Dec. 22, 2014 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
3/5/201439.7639.9239.7239.795,320
3/4/201439.6140.1539.6140.045,341
3/3/201438.8239.0338.5038.9938,762
2/28/201439.1039.3238.9439.109,984
2/27/201438.6238.8838.6238.885,703
2/26/201438.6038.8938.6038.814,294
2/25/201438.5338.7038.4638.465,699
2/24/201438.6038.9038.5238.6213,850
2/21/201438.2738.5038.1538.337,294
2/20/201438.3638.4038.1038.323,907
2/19/201438.7638.7638.0038.009,837
2/18/201438.4438.7038.3438.599,377
2/14/201438.2538.3738.1538.313,693
2/13/201437.5338.2237.5338.204,387
2/12/201437.8938.0037.8037.834,387
2/11/201437.3738.0837.3737.957,880
2/10/201437.1837.4137.1837.3010,443
2/7/201437.3037.4737.2137.359,573
2/6/201437.1837.3437.0737.3122,612
2/5/201437.0237.1936.8736.9510,070
2/4/201436.8437.5936.8437.1817,950
2/3/201437.7937.8336.7636.8018,243
1/31/201437.2538.2837.2538.2220,212
1/30/201437.8938.6637.8938.436,252
1/29/201438.7238.7237.8037.898,398
1/28/201438.4138.5138.2138.3115,485
1/27/201438.8438.9038.2638.3610,861
1/24/201439.3239.3238.6838.9010,597
1/23/201440.0440.0439.3539.4511,682
1/22/201439.9440.0439.7340.0436,200
1/21/201439.4239.7739.4239.7428,183
1/17/201439.4339.4539.0639.3010,523
1/16/201439.6639.6639.2039.4011,645
1/15/201439.4239.5739.3839.5327,955
1/14/201439.1839.3838.9239.3833,314
1/13/201439.1339.1638.7338.736,021
1/10/201439.1539.3639.1539.346,773
1/9/201439.4139.4139.0439.1310,422
1/8/201439.2039.2539.0139.215,530
1/7/201439.2339.5139.1739.345,835
1/6/201439.4539.4539.1039.188,159
1/3/201439.2839.4339.2339.405,411
1/2/201439.4339.4339.0139.016,560
12/31/201339.9239.9239.7139.716,165
12/30/201339.7739.7739.6439.7210,728
12/27/201339.5839.7439.4839.635,722
12/26/201339.8339.9039.7539.7822,506
12/24/201339.6639.9039.6639.7714,956
12/23/201339.5639.7839.5639.7816,370
12/20/201338.9939.4638.9639.464,466
12/19/201339.4739.5639.0639.066,148
12/18/201338.6739.3938.6739.357,348
12/17/201338.9539.0538.7738.945,276
12/16/201338.6639.0738.6639.066,804
12/13/201338.6338.6838.4338.576,659
12/12/201338.2838.7838.2838.5313,606
12/11/201339.1139.1138.2738.279,915
12/10/201339.2939.4238.9939.169,490
12/9/201339.4039.4639.3139.325,473
12/6/201339.6139.7739.5039.5710,035
12/5/201339.0039.1738.9239.003,082
12/4/201339.2539.4438.7939.174,003
12/3/201339.6239.6238.9539.168,136
12/2/201340.6240.6239.4039.476,340
11/29/201340.4543.3539.7940.009,394
11/27/201339.9140.0339.7940.036,459
11/26/201339.7339.8239.5439.698,088
11/25/201339.5039.7539.5039.5310,035
11/22/201339.1339.4439.1339.441,541
11/21/201338.6939.3438.6939.248,148
11/20/201338.6938.9438.4638.465,844
11/19/201338.7838.9437.1338.558,581
11/18/201338.7539.1038.6438.6711,973
11/15/201338.6938.8438.5738.807,572
11/14/201339.0039.0037.8138.689,269
11/13/201337.9638.4837.9638.475,965
11/12/201338.2938.4038.0238.209,351
11/11/201338.4438.5838.3638.381,464
11/8/201338.0038.6237.9238.4410,038
11/7/201338.2338.4138.0038.004,901
11/6/201338.7138.7138.4638.463,750
11/5/201338.3038.5638.3038.453,576
11/4/201338.7038.7038.2238.515,747
11/1/201338.7738.7738.0838.397,436
10/31/201338.7538.7738.5138.518,546
10/30/201339.5439.5438.9238.9213,982
10/29/201338.9239.0838.7138.9311,659
10/28/201339.0639.1438.8939.015,807
10/25/201338.9239.0338.8338.835,567
10/24/201339.1739.1738.6438.827,414
10/23/201338.7238.8438.6238.633,857
10/22/201338.6038.8338.5138.7211,683
10/21/201338.4438.6938.4438.597,901
10/18/201338.7338.7338.2738.4618,064
10/17/201338.2238.2237.8338.0911,255
10/16/201337.3437.8637.3437.796,893
10/15/201337.4937.5837.3337.345,965
10/14/201336.9837.5236.9837.5210,180
10/11/201336.8137.3336.7537.2911,961
10/10/201336.8536.8736.6136.866,428
  • Showing 201-300 of 1,082 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center