PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio $39.33

down -0.13


27/8/2014 03:23 PM  |  NASDAQ : PSCF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
10/9/201335.9636.1435.9235.923,512
10/8/201336.4336.4335.9335.935,136
10/7/201336.3636.6236.3036.417,829
10/4/201336.6636.8136.5736.753,472
10/3/201336.7536.7536.4236.596,381
10/2/201337.0337.1136.8836.905,452
10/1/201337.0137.3536.9437.2210,616
9/30/201336.7736.9036.6236.905,299
9/27/201336.7936.9636.7836.966,528
9/26/201336.7636.9736.7636.933,512
9/25/201336.8637.1036.8336.8738,760
9/24/201336.7837.1836.7836.937,398
9/23/201336.8636.9136.6836.847,408
9/20/201336.9137.1036.8837.104,208
9/19/201337.0937.1436.8737.087,210
9/18/201336.8837.4236.6037.1310,082
9/17/201336.5936.8636.5936.712,537
9/16/201336.8636.8636.5836.657,540
9/13/201336.2836.4936.2836.424,954
9/12/201336.7136.7136.3036.317,800
9/11/201336.3536.6036.3536.488,620
9/10/201336.4036.5236.3036.436,810
9/9/201335.8436.3135.8436.318,041
9/6/201335.8935.9935.5135.888,115
9/5/201335.6735.7635.6435.757,172
9/4/201335.4935.7735.4935.696,818
9/3/201335.5735.5735.3035.3052,432
8/30/201335.9635.9635.5035.602,791
8/29/201335.6536.0735.6535.988,261
8/28/201335.7035.9535.2835.695,866
8/27/201336.1236.3735.8535.867,597
8/26/201336.7836.7836.5836.586,339
8/23/201336.6036.7936.6036.798,436
8/22/201336.3136.6436.3136.643,676
8/21/201336.5236.5236.2136.344,982
8/20/201337.2237.2235.3336.585,717
8/19/201336.4936.4935.8135.817,084
8/16/201336.5036.6936.2836.3019,414
8/15/201337.1537.1536.5036.6420,197
8/14/201337.3437.3437.1637.209,937
8/13/201337.1837.3236.9737.2411,973
8/12/201337.2837.3837.0737.285,751
8/9/201337.3337.4037.1137.308,950
8/8/201337.1937.1937.0437.177,224
8/7/201337.6437.6436.9137.0817,598
8/6/201337.4937.4937.2337.337,244
8/5/201337.7337.7337.5637.6010,400
8/2/201337.8237.8237.3337.5814,158
8/1/201337.8037.8037.4637.5414,233
7/31/201337.5537.6137.1737.286,638
7/30/201337.5837.5837.2737.337,271
7/29/201337.6337.7137.3137.4034,450
7/26/201337.7137.9437.5037.719,546
7/25/201337.7037.9237.5237.717,322
7/24/201338.1738.1737.7337.7713,907
7/23/201338.2038.2437.8938.1359,275
7/22/201338.3038.3037.8538.079,321
7/19/201337.9937.9937.6437.8513,000
7/18/201337.5437.8537.5037.8012,169
7/17/201337.1337.4537.1337.316,957
7/16/201337.5237.5236.9737.056,761
7/15/201337.0737.7136.9737.2416,786
7/12/201337.2537.2536.7636.9012,897
7/11/201336.7636.9236.7036.8615,005
7/10/201337.2537.2536.4536.725,054
7/9/201336.5436.8136.4136.768,541
7/8/201337.0737.0736.2036.4612,739
7/5/201336.7636.7635.9036.206,795
7/3/201335.9636.0635.7635.953,790
7/2/201335.8036.1535.8035.997,162
7/1/201335.8835.8835.4935.726,995
6/28/201335.3035.4935.1835.498,160
6/27/201335.0235.3034.9235.3023,259
6/26/201334.7134.9234.5134.7615,020
6/25/201334.5034.5034.0534.4217,231
6/24/201334.0834.2533.6634.1212,610
6/21/201334.1634.2133.8734.184,040
6/20/201334.7634.7634.1034.3610,271
6/19/201335.4935.4935.0635.061,955
6/18/201335.0835.6235.0835.624,893
6/17/201335.3235.3235.0835.082,088
6/14/201335.1935.3134.9635.083,595
Trading Center