$45.30 -0.16 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
10/8/201541.7142.1341.7142.1310,781
10/7/201541.2241.7041.2241.705,145
10/6/201541.0541.0940.8240.854,372
10/5/201540.4241.0740.4241.066,907
10/2/201539.9740.0239.2540.024,162
10/1/201540.2540.5239.9740.203,797
9/30/201540.2140.3940.0840.398,517
9/29/201539.9740.2339.9439.949,197
9/28/201540.4340.5040.0440.066,826
9/25/201540.7541.0040.6440.736,303
9/24/201540.2540.3940.0440.346,059
9/23/201540.0540.4440.0540.376,840
9/22/201540.3240.3239.9640.107,232
9/21/201540.1040.6340.1040.4013,146
9/18/201539.9540.2139.8939.8914,368
9/17/201541.1342.4140.5740.5715,495
9/16/201540.6040.9440.5840.915,640
9/15/201540.2140.6940.2040.6613,340
9/14/201540.3040.3540.1540.1810,810
9/11/201539.8540.1539.6439.9725,340
9/10/201540.2040.2039.6839.7611,665
9/9/201540.3840.4039.7139.7112,913
9/8/201539.5339.8339.3839.816,584
9/4/201539.2539.2638.7438.9821,724
9/3/201539.5939.7639.4539.5137,829
9/2/201539.3339.3338.8339.3224,164
9/1/201539.5039.5038.7638.8723,774
8/31/201539.9440.1139.9140.0948,875
8/28/201540.2540.2539.8240.0010,500
8/27/201539.7840.3239.5040.0913,850
8/26/201539.9839.9838.6339.5638,384
8/25/201540.1940.1938.6638.6660,035
8/24/201539.8340.5339.8339.5026,013
8/21/201541.3241.6141.0541.2026,190
8/20/201541.8642.1141.7541.761,486,540
8/19/201542.5142.6242.2042.373,300
8/18/201542.8942.8942.6042.726,971
8/17/201542.2342.8342.2342.716,434
8/14/201542.2142.3842.0742.382,081
8/13/201541.7642.2341.7642.063,923
8/12/201542.0242.0241.5841.945,175
8/11/201542.4042.4042.2142.294,833
8/10/201542.4542.7642.4542.654,272
8/7/201542.4442.4642.2142.464,020
8/6/201542.6442.7442.2542.572,775
8/5/201543.2043.3942.8942.954,685
8/4/201543.4343.4943.0943.146,108
8/3/201543.2243.2242.9243.062,696
7/31/201543.1943.2043.1043.103,184
7/30/201542.6242.8542.6242.774,939
7/29/201542.6942.8942.6942.833,844
7/28/201542.5842.7042.5842.645,450
7/27/201542.6842.7242.5242.717,674
7/24/201543.0143.0542.8042.884,423
7/23/201543.6143.7543.0643.066,139
7/22/201543.2443.8843.1743.8130,381
7/21/201543.7443.9643.4843.553,595
7/20/201543.4843.7243.4343.683,231
7/17/201543.6543.6743.4043.623,172
7/16/201543.8643.8843.8643.882,965
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center