POWERSHARES S&P SMALLCAP FINAN $35.90

down -0.03


24/5/2013 04:24 PM  |  NASDAQ : PSCF  |  Industries :
Type:

PSCF historical data

Date Open High Low Close Volume
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
7/31/2012 29.92 29.95 29.79 29.84 22
7/30/2012 29.95 29.95 29.79 29.79 68
7/27/2012 29.42 30.00 29.42 29.92 172
7/26/2012 29.66 29.66 29.37 29.45 194
7/25/2012 29.35 29.48 29.35 29.35 18
7/24/2012 29.52 29.53 29.27 29.35 32
7/23/2012 29.43 29.60 29.41 29.60 41
7/20/2012 30.17 31.36 29.89 29.89 87
7/19/2012 30.81 30.81 30.19 30.19 49
7/18/2012 30.78 30.78 30.61 30.63 364
7/17/2012 30.68 30.80 30.38 30.73 152
7/16/2012 30.52 30.65 30.49 30.58 104
7/13/2012 30.14 30.55 30.14 30.55 40
7/12/2012 29.79 30.05 29.79 30.05 22
7/11/2012 30.02 30.04 29.90 30.03 30
7/10/2012 30.28 30.28 29.90 29.94 254
7/9/2012 30.08 30.11 30.02 30.11 30
7/6/2012 30.12 30.24 30.12 30.16 134
7/5/2012 30.34 30.39 30.22 30.31 669
7/3/2012 30.32 30.41 30.32 30.40 17
7/2/2012 29.83 30.04 29.73 30.04 297
6/29/2012 29.73 29.75 29.50 29.70 48
6/28/2012 28.70 28.79 28.70 28.79 27
6/27/2012 28.80 28.95 28.80 28.95 88
6/26/2012 28.55 28.70 28.45 28.70 38
6/25/2012 28.46 28.59 28.44 28.57 28
6/22/2012 28.60 28.70 28.59 28.64 20
6/21/2012 28.91 28.91 28.56 28.56 40
6/20/2012 29.19 29.29 29.03 29.14 222
6/19/2012 29.02 29.36 29.02 29.21 320
6/18/2012 28.70 28.93 28.69 28.83 411
6/15/2012 28.58 28.88 28.52 28.88 157
6/14/2012 28.50 28.66 28.41 28.66 28
6/13/2012 28.26 28.65 28.19 28.19 70
6/12/2012 28.23 28.37 27.98 28.37 78
6/11/2012 28.59 28.59 28.30 28.30 866
6/8/2012 28.34 28.74 28.34 28.74 23
6/7/2012 28.62 28.64 28.43 28.43 38
6/6/2012 28.11 28.44 28.10 28.38 35
6/5/2012 27.51 27.86 27.44 27.83 34
6/4/2012 27.77 27.77 27.43 27.58 26
6/1/2012 27.95 28.05 27.81 27.85 604
5/31/2012 28.40 28.53 28.18 28.45 32
5/30/2012 28.66 28.69 28.52 28.55 36
5/29/2012 28.71 28.76 28.71 28.76 34
5/25/2012 28.56 28.74 28.56 28.71 27
5/24/2012 28.45 28.62 28.34 28.62 66
5/23/2012 28.11 28.15 28.07 28.07 19
5/22/2012 28.66 28.67 28.33 28.33 109
5/21/2012 28.02 28.56 28.02 28.44 70
5/18/2012 28.65 28.65 28.18 28.18 140
5/17/2012 29.06 29.06 28.56 28.56 44
5/16/2012 29.51 29.51 29.15 29.23 58
5/15/2012 29.32 29.44 29.32 29.32 20
5/14/2012 29.33 29.48 29.33 29.44 21
5/11/2012 29.65 29.72 29.55 29.63 68
5/10/2012 29.64 29.77 29.53 29.70 68
5/9/2012 29.58 29.66 29.38 29.64 56
5/8/2012 29.38 29.81 29.38 29.80 346
5/7/2012 29.35 29.71 29.35 29.62 49
5/4/2012 29.39 29.47 29.38 29.43 29
5/3/2012 29.90 29.90 29.69 29.76 43
5/2/2012 29.82 29.98 29.55 29.89 54
5/1/2012 30.35 30.35 30.30 30.30 22
4/30/2012 29.93 29.97 29.83 29.96 99
4/27/2012 29.95 30.22 29.95 30.21 28
4/26/2012 29.59 29.96 29.59 29.96 40
4/25/2012 29.70 29.72 29.63 29.69 34
4/24/2012 29.27 29.43 29.27 29.28 26
4/23/2012 28.90 29.00 28.90 28.98 20
4/20/2012 29.29 29.56 29.29 29.44 34
4/19/2012 29.20 29.35 29.14 29.15 15
4/18/2012 29.40 29.40 29.23 29.26 36
4/17/2012 29.38 29.70 29.38 29.66 18
4/16/2012 29.15 29.33 28.94 29.17 84
4/13/2012 28.95 29.01 28.87 28.90 70
4/12/2012 29.26 29.27 29.25 29.27 27
4/11/2012 28.68 28.92 28.68 28.92 46
4/10/2012 28.96 28.97 28.58 28.59 34
4/9/2012 29.08 29.20 29.01 29.18 46
4/5/2012 29.57 29.60 29.53 29.53 35
4/4/2012 29.59 29.73 29.59 29.67 126
4/3/2012 30.19 30.21 29.99 30.12 759
4/2/2012 29.91 30.31 29.91 30.31 904
3/30/2012 29.92 29.96 29.92 29.95 24
3/29/2012 29.60 29.94 29.59 29.93 36
3/28/2012 29.92 29.94 29.80 29.93 55
3/27/2012 30.15 30.15 29.98 29.98 40
3/26/2012 29.95 30.10 29.92 30.06 20
3/23/2012 29.34 29.64 29.33 29.64 48
3/22/2012 29.38 29.41 29.20 29.38 65
3/21/2012 29.73 29.89 29.73 29.78 41
3/20/2012 29.84 29.93 29.77 29.77 30
3/19/2012 29.75 30.16 29.75 29.98 41
3/16/2012 29.56 29.71 29.56 29.60 50
3/15/2012 29.52 29.67 29.46 29.66 32
Marketplace
Trading Center