$50.96 -0.95 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jan. 17, 2017 | 03:56 PM

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
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
7/15/201543.5743.6743.5043.572,799
7/14/201543.0243.5143.0243.519,148
7/13/201543.5643.5743.3143.314,572
7/10/201542.7443.1942.7443.193,095
7/9/201542.5642.8042.5042.627,943
7/8/201542.2142.3942.2142.313,946
7/7/201542.4342.6742.1842.6710,230
7/6/201542.4142.6342.3742.632,325
7/2/201542.7442.7442.3542.604,561
7/1/201536.7042.7836.7042.787,223
6/30/201542.3642.3642.0942.294,023
6/29/201542.6842.8542.2542.2516,493
6/26/201542.9543.0842.8942.9815,321
6/25/201543.4043.4042.8142.884,124
6/24/201543.1043.1642.9842.982,845
6/23/201543.0243.1242.9643.094,341
6/22/201542.8743.1242.8742.974,315
6/19/201542.6642.7142.6642.711,831
6/18/201542.2342.7642.2342.7333,154
6/17/201542.4642.5742.2742.453,723
6/16/201542.2342.4342.1342.399,382
6/15/201541.8242.1941.7342.145,026
6/12/201542.1742.1742.0642.173,545
6/11/201542.3242.3242.0442.232,872
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center