$39.08 +0.21 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Sep. 2, 2015 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
6/19/201439.7339.7339.5039.685,122
6/18/201439.5239.8439.3039.843,727
6/17/201439.2939.5939.2939.544,417
6/16/201439.0539.0638.8938.9514,958
6/13/201439.0539.3238.9939.074,921
6/12/201439.1139.3339.0639.065,368
6/11/201439.4539.5339.2639.277,958
6/10/201439.8239.8239.5539.565,099
6/9/201439.8540.0939.7939.896,931
6/6/201439.5039.8539.5039.853,079
6/5/201438.4939.5038.4939.363,607
6/4/201438.2838.5838.2838.442,782
6/3/201438.3338.5938.1838.4916,815
6/2/201438.2138.5838.1938.569,911
5/30/201438.3338.4938.3038.408,681
5/29/201438.3838.5538.2438.324,106
5/28/201438.5338.5338.2638.272,573
5/27/201438.1338.8138.1338.717,803
5/23/201438.0738.2138.0138.096,763
5/22/201437.6737.9237.6737.885,174
5/21/201437.6637.6637.4037.604,728
5/20/201437.6137.6237.3237.5512,478
5/19/201437.7137.9037.7137.723,503
5/16/201437.3337.5537.1937.554,908
5/15/201437.0037.3236.9037.2910,938
5/13/201438.8338.8338.3338.343,046
5/12/201438.2838.8438.2738.794,294
5/8/201437.9138.4237.8637.972,930
5/7/201437.7537.7937.6337.793,578
5/6/201438.0038.0537.6537.6514,634
5/5/201437.8938.3537.8938.074,767
5/2/201438.5938.7438.2338.336,561
5/1/201437.9538.4137.8838.045,587
4/30/201437.7938.2937.7938.2110,856
4/29/201438.4738.4738.0938.144,773
4/28/201438.3038.4537.8638.183,099
4/25/201438.3138.6038.1938.233,674
4/24/201438.8938.8938.6138.634,202
4/23/201439.0239.2539.0139.046,154
4/22/201438.8539.3738.8539.098,225
4/21/201438.9739.0838.8138.849,697
4/17/201438.7039.0238.7038.983,640
4/16/201438.5838.6638.5538.603,927
4/15/201438.3338.5737.9738.456,466
4/14/201438.3838.4737.8638.1013,651
4/11/201437.9738.4937.9738.075,477
4/10/201439.1139.1738.3038.315,304
4/9/201439.0339.1538.9439.154,617
4/8/201439.0039.3838.9439.135,156
4/7/201439.2239.2238.8138.936,126
4/4/201440.0240.0639.1939.323,980
4/3/201437.1040.0837.1039.866,335
4/2/201440.0940.1639.9540.078,824
4/1/201439.5439.8339.4639.837,464
3/31/201438.9339.6038.9339.568,967
3/28/201439.0639.3538.7438.744,188
3/27/201439.0939.0938.6838.774,174
3/26/201440.0840.0839.0839.084,574
3/25/201439.9639.9639.6139.754,607
3/24/201440.0840.0839.5239.797,647
3/21/201440.3340.4539.9539.955,567
3/20/201440.0940.2640.0040.167,954
3/19/201440.3340.3339.8439.845,668
3/18/201440.0840.3340.0440.232,593
3/17/201440.0540.1740.0340.062,267
3/14/201439.7839.8839.5939.663,972
3/13/201440.2140.2139.4339.594,002
3/12/201439.5939.9539.5939.845,266
3/11/201439.8740.0239.7139.788,832
3/10/201439.8339.9939.8239.967,701
3/7/201440.1940.1939.8339.8712,423
3/6/201439.9740.0739.9040.075,751
3/5/201439.7639.9239.7239.795,320
3/4/201439.6140.1539.6140.045,341
3/3/201438.8239.0338.5038.9938,762
2/28/201439.1039.3238.9439.109,984
2/27/201438.6238.8838.6238.885,703
2/26/201438.6038.8938.6038.814,294
2/25/201438.5338.7038.4638.465,699
2/24/201438.6038.9038.5238.6213,850
2/21/201438.2738.5038.1538.337,294
2/20/201438.3638.4038.1038.323,907
2/19/201438.7638.7638.0038.009,837
2/18/201438.4438.7038.3438.599,377
2/14/201438.2538.3738.1538.313,693
2/13/201437.5338.2237.5338.204,387
2/12/201437.8938.0037.8037.834,387
2/11/201437.3738.0837.3737.957,880
2/10/201437.1837.4137.1837.3010,443
2/7/201437.3037.4737.2137.359,573
2/6/201437.1837.3437.0737.3122,612
2/5/201437.0237.1936.8736.9510,070
2/4/201436.8437.5936.8437.1817,950
2/3/201437.7937.8336.7636.8018,243
1/31/201437.2538.2837.2538.2220,212
1/30/201437.8938.6637.8938.436,252
1/29/201438.7238.7237.8037.898,398
1/28/201438.4138.5138.2138.3115,485
1/27/201438.8438.9038.2638.3610,861
1/24/201439.3239.3238.6838.9010,597
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!