POWERSHARES S&P SMALLCAP FINAN $36.88

up +0.10


20/5/2013 04:20 PM  |  NASDAQ : PSCF  |  Industries :
Type:

PSCF historical data

Date Open High Low Close Volume
12/24/2012 30.85 30.85 30.69 30.73 64
12/21/2012 28.58 30.95 28.58 30.75 183
12/20/2012 31.31 31.42 31.29 31.42 74
12/19/2012 31.08 31.30 31.08 31.18 50
12/18/2012 30.83 31.09 30.83 31.09 84
12/17/2012 30.59 30.77 30.58 30.75 87
12/14/2012 30.45 30.45 30.33 30.34 81
12/13/2012 30.52 30.56 30.37 30.40 58
12/12/2012 30.71 30.83 30.56 30.56 59
12/11/2012 30.67 30.81 30.64 30.71 31
12/10/2012 30.59 30.62 30.49 30.55 51
12/7/2012 30.54 30.60 30.48 30.54 100
12/6/2012 30.59 30.59 30.47 30.48 56
12/5/2012 30.44 30.56 30.29 30.44 57
12/4/2012 30.44 30.45 30.26 30.45 23
12/3/2012 30.42 30.47 30.33 30.42 55
11/30/2012 30.47 30.47 30.31 30.34 41
11/29/2012 30.23 30.38 30.20 30.38 71
11/28/2012 29.70 30.03 29.70 30.03 73
11/27/2012 30.27 30.28 30.18 30.18 13
11/26/2012 30.11 30.22 30.08 30.22 33
11/23/2012 30.01 30.06 29.96 30.06 13
11/21/2012 29.69 29.74 29.60 29.74 67
11/20/2012 29.39 29.69 29.39 29.65 36
11/19/2012 29.35 29.52 29.35 29.52 56
11/16/2012 28.66 28.96 28.61 28.96 48
11/15/2012 28.00 28.82 27.94 28.78 202
11/14/2012 29.34 29.34 28.91 28.91 49
11/13/2012 29.39 29.64 29.16 29.39 86
11/12/2012 29.44 29.70 29.44 29.66 72
11/9/2012 29.57 29.79 29.57 29.58 54
11/8/2012 29.97 29.97 29.62 29.62 65
11/7/2012 30.07 30.15 29.94 29.95 119
11/6/2012 30.53 30.67 30.46 30.60 45
11/5/2012 30.35 30.41 30.16 30.37 29
11/2/2012 30.41 30.57 30.38 30.38 35
11/1/2012 30.58 30.58 30.40 30.49 39
10/31/2012 30.20 30.36 30.05 30.36 133
10/26/2012 30.30 30.32 30.15 30.20 111
10/25/2012 30.51 30.51 30.19 30.37 32
10/24/2012 30.56 30.56 30.27 30.31 76
10/23/2012 30.11 30.42 30.08 30.39 84
10/22/2012 30.65 30.65 30.43 30.48 17
10/19/2012 30.68 30.68 30.42 30.44 14
10/18/2012 30.91 30.97 30.86 30.86 39
10/17/2012 30.79 30.83 30.66 30.83 45
10/16/2012 30.75 30.77 30.57 30.59 48
10/15/2012 30.45 30.68 30.45 30.62 55
10/12/2012 30.71 30.87 30.51 30.54 59
10/11/2012 31.12 31.12 31.00 31.01 36
10/10/2012 30.84 30.95 30.82 30.92 94
10/9/2012 30.90 30.98 30.88 30.88 1577
10/8/2012 31.10 31.17 31.08 31.12 17
10/5/2012 31.28 31.44 31.28 31.35 121
10/4/2012 31.05 31.24 30.96 31.13 96
10/3/2012 30.97 31.19 30.92 30.95 47
10/2/2012 30.94 30.94 30.87 30.94 53
10/1/2012 30.92 31.01 30.66 30.80 114
9/28/2012 30.88 30.99 30.80 30.80 26
9/27/2012 30.83 31.12 30.83 31.07 76
9/26/2012 30.96 31.03 30.74 30.74 131
9/25/2012 31.44 31.48 31.25 31.29 28
9/24/2012 31.24 31.43 31.24 31.31 79
9/21/2012 31.44 31.52 31.35 31.35 59
9/20/2012 31.42 31.46 31.33 31.34 47
9/19/2012 31.71 31.81 31.62 31.62 24
9/18/2012 31.75 31.89 31.71 31.79 244
9/17/2012 32.39 32.39 31.86 31.86 55
9/14/2012 31.93 32.28 31.93 32.10 63
9/13/2012 31.34 31.95 31.34 31.95 35
9/12/2012 31.36 31.46 31.32 31.32 18
9/11/2012 31.21 31.38 31.21 31.32 25
9/10/2012 31.29 31.29 31.16 31.19 49
9/7/2012 31.24 31.42 31.23 31.29 129
9/6/2012 31.02 31.27 31.02 31.22 204
9/5/2012 30.91 30.92 30.76 30.80 100
9/4/2012 30.50 30.89 30.50 30.89 38
8/31/2012 30.50 30.65 30.41 30.48 37
8/30/2012 30.49 30.61 30.49 30.61 24
8/29/2012 30.63 30.83 30.63 30.81 47
8/28/2012 30.34 30.63 30.34 30.55 61
8/27/2012 30.33 30.53 30.33 30.36 21
8/24/2012 29.98 30.37 29.98 30.33 22
8/23/2012 30.23 30.28 30.22 30.26 45
8/22/2012 30.46 30.52 30.33 30.52 34
8/21/2012 30.82 30.87 30.56 30.56 41
8/20/2012 30.48 30.53 30.47 30.53 12
8/17/2012 30.27 30.40 30.27 30.38 40
8/16/2012 29.99 30.27 29.99 30.27 11
8/15/2012 30.04 30.10 30.04 30.07 39
8/14/2012 30.04 30.07 29.94 29.95 25
8/13/2012 29.80 29.95 29.70 29.95 26
8/10/2012 29.87 29.93 29.84 29.91 28
8/9/2012 30.04 30.10 29.95 29.95 30
8/8/2012 29.92 30.07 29.92 30.07 67
8/7/2012 30.13 30.17 30.07 30.08 19
8/6/2012 30.12 30.19 30.00 30.00 134
8/3/2012 30.06 30.08 29.99 30.04 23
8/2/2012 29.33 29.42 29.30 29.38 84
8/1/2012 29.83 29.87 29.72 29.72 71
Marketplace
Trading Center