$44.34 -0.09 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jul. 29, 2016 | 10:46 AM

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
3/7/201639.6140.1639.6140.099,443
3/4/201639.6739.9739.6739.829,156
3/3/201639.3139.7139.3139.7111,476
3/2/201638.8839.1738.8539.1714,572
3/1/201638.1638.9438.1638.9416,241
2/29/201638.3538.5438.0038.03292,775
2/26/201638.1738.5638.1738.33293,064
2/25/201637.4038.1537.4038.159,577
2/24/201636.8737.5336.7037.5311,960
2/23/201637.5437.6637.4637.488,321
2/22/201637.9037.9237.7737.8810,386
2/19/201637.1837.5337.1837.417,349
2/18/201637.1837.3837.0937.2111,614
2/17/201637.4837.6937.2237.257,483
2/16/201636.7637.1436.5237.1118,828
2/12/201635.9336.3635.8236.2612,629
2/11/201635.3835.6235.0435.5216,902
2/10/201636.6136.7736.0536.058,686
2/9/201635.8736.3735.8736.108,096
2/8/201636.0536.3735.8036.3720,472
2/5/201637.2237.2436.8536.855,231
2/4/201637.4137.6137.0037.207,766
2/3/201637.2337.2336.4937.1019,781
2/2/201637.4237.4236.8736.9512,038
2/1/201637.7337.9137.4037.9115,514
1/29/201637.1537.6937.1537.699,664
1/28/201636.9237.3636.9236.9426,344
1/27/201636.7337.2236.4336.617,487
1/26/201636.3136.9136.3136.895,563
1/25/201636.4136.4235.9435.9613,841
1/22/201636.5236.8036.4036.6911,894
1/21/201636.3636.7936.1036.1512,924
1/20/201635.8836.6235.1636.3049,798
1/19/201637.1637.1636.3236.6218,254
1/15/201636.5336.8636.0236.7918,243
1/14/201636.9337.6436.9237.6216,883
1/13/201638.2938.4536.8337.1042,419
1/12/201638.6238.6237.7538.1415,756
1/11/201638.4038.5238.2338.3014,539
1/8/201639.2439.2438.2738.2726,105
1/7/201639.2639.4738.9739.0015,239
1/6/201639.7240.0439.7239.977,406
1/5/201639.8140.2239.8140.136,806
1/4/201640.1840.1939.5739.7310,500
12/31/201541.1941.2840.7840.7810,987
12/30/201541.6641.6641.2841.389,839
12/29/201541.4141.7539.9641.619,002
12/28/201541.1041.2340.8641.234,718
12/24/201541.1641.3441.0641.286,156
12/23/201541.0441.1640.9241.098,177
12/22/201540.4040.7940.3840.747,948
12/21/201540.4840.6840.1940.427,613
12/18/201541.0341.0339.9540.1428,822
12/17/201542.0042.0041.3141.432,833
12/16/201541.5941.8241.1841.798,287
12/15/201540.8741.3940.8541.2618,927
12/14/201540.6140.7440.3540.5153,527
12/11/201540.8941.1440.5240.539,312
12/10/201541.2141.6841.2141.5011,758
12/9/201541.8642.0041.3641.498,487
12/8/201542.2242.2441.8941.958,206
12/7/201542.9743.1842.1942.3615,695
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
Trading Center