$41.67 -0.05 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Apr. 29, 2016 | 03:57 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
12/4/201542.7643.1842.7643.066,776
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
9/15/201540.2140.6940.2040.6613,340
9/14/201540.3040.3540.1540.1810,810
9/11/201539.8540.1539.6439.9725,340
9/10/201540.2040.2039.6839.7611,665
9/9/201540.3840.4039.7139.7112,913
9/8/201539.5339.8339.3839.816,584
9/4/201539.2539.2638.7438.9821,724
9/3/201539.5939.7639.4539.5137,829
9/2/201539.3339.3338.8339.3224,164
9/1/201539.5039.5038.7638.8723,774
8/31/201539.9440.1139.9140.0948,875
8/28/201540.2540.2539.8240.0010,500
8/27/201539.7840.3239.5040.0913,850
8/26/201539.9839.9838.6339.5638,384
8/25/201540.1940.1938.6638.6660,035
8/24/201539.8340.5339.8339.5026,013
8/21/201541.3241.6141.0541.2026,190
8/20/201541.8642.1141.7541.761,486,540
8/19/201542.5142.6242.2042.373,300
8/18/201542.8942.8942.6042.726,971
8/17/201542.2342.8342.2342.716,434
8/14/201542.2142.3842.0742.382,081
8/13/201541.7642.2341.7642.063,923
8/12/201542.0242.0241.5841.945,175
8/11/201542.4042.4042.2142.294,833
8/10/201542.4542.7642.4542.654,272
8/7/201542.4442.4642.2142.464,020
8/6/201542.6442.7442.2542.572,775
8/5/201543.2043.3942.8942.954,685
8/4/201543.4343.4943.0943.146,108
8/3/201543.2243.2242.9243.062,696
7/31/201543.1943.2043.1043.103,184
7/30/201542.6242.8542.6242.774,939
7/29/201542.6942.8942.6942.833,844
7/28/201542.5842.7042.5842.645,450
7/27/201542.6842.7242.5242.717,674
7/24/201543.0143.0542.8042.884,423
7/23/201543.6143.7543.0643.066,139
7/22/201543.2443.8843.1743.8130,381
7/21/201543.7443.9643.4843.553,595
7/20/201543.4843.7243.4343.683,231
7/17/201543.6543.6743.4043.623,172
7/16/201543.8643.8843.8643.882,965
7/15/201543.5743.6743.5043.572,799
7/14/201543.0243.5143.0243.519,148
Trading Center