$37.45 -0.02 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Sep. 30, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,024 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center