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
3/14/2012 29.62 29.74 29.40 29.46 87
3/13/2012 29.19 29.60 29.18 29.60 49
3/12/2012 28.88 28.97 28.82 28.91 62
3/9/2012 29.03 29.03 28.83 28.85 46
3/8/2012 28.25 28.53 28.25 28.53 59
3/7/2012 28.13 28.33 28.13 28.32 224
3/6/2012 28.35 28.35 28.09 28.10 79
3/5/2012 28.44 28.61 28.29 28.58 49
3/2/2012 28.68 28.83 28.35 28.38 60
3/1/2012 28.90 29.08 28.77 28.77 45
2/29/2012 29.23 29.23 28.73 28.73 32
2/28/2012 29.05 29.09 28.90 28.90 26
2/27/2012 28.76 29.16 28.76 29.13 39
2/24/2012 29.21 29.22 28.99 29.06 164
2/23/2012 29.02 29.17 29.00 29.15 65
2/22/2012 29.03 29.03 28.66 28.66 43
2/21/2012 29.32 29.32 28.91 28.98 81
2/17/2012 29.43 29.43 29.19 29.22 91
2/16/2012 29.15 29.22 29.13 29.18 120
2/15/2012 28.85 28.89 28.60 28.64 234
2/14/2012 28.80 28.82 28.69 28.78 20
2/13/2012 29.01 29.13 28.95 29.12 46
2/10/2012 28.87 28.91 28.76 28.76 365
2/9/2012 29.34 29.34 29.10 29.17 21
2/8/2012 29.37 29.42 29.20 29.32 27
2/7/2012 29.32 29.49 29.31 29.33 59
2/6/2012 29.47 29.48 29.36 29.39 25
2/3/2012 29.38 29.62 29.38 29.58 51
2/2/2012 28.98 29.08 28.98 29.03 49
2/1/2012 28.47 28.95 28.47 28.85 31
1/31/2012 28.47 28.47 28.20 28.34 101
1/30/2012 28.15 28.33 28.15 28.30 210
1/27/2012 28.30 28.48 28.22 28.44 3082
1/26/2012 28.51 28.68 28.23 28.34 117
1/25/2012 28.35 28.52 28.32 28.50 46
1/24/2012 28.12 28.40 28.12 28.40 255
1/23/2012 28.42 28.42 28.15 28.26 61
1/20/2012 28.12 28.24 28.09 28.24 270
1/19/2012 27.95 27.99 27.90 27.96 19
1/18/2012 27.64 27.86 27.64 27.86 44
1/17/2012 27.86 27.86 27.59 27.66 51
1/13/2012 27.50 27.67 27.50 27.63 118
1/12/2012 27.60 27.88 27.60 27.86 245
1/11/2012 27.72 27.81 27.62 27.81 56
1/10/2012 27.71 27.91 27.71 27.82 75
1/9/2012 27.45 27.49 27.30 27.41 80
1/6/2012 27.50 27.57 27.40 27.44 38
1/5/2012 27.11 27.56 27.05 27.55 130
1/4/2012 27.12 27.27 27.10 27.25 39
1/3/2012 27.63 27.63 27.33 27.43 48
12/30/2011 27.15 27.25 27.04 27.04 47
12/29/2011 26.98 27.23 26.98 27.23 32
12/28/2011 27.19 27.19 26.85 26.85 84
12/27/2011 27.12 27.44 27.12 27.34 55
12/23/2011 27.22 27.23 27.15 27.18 34
12/22/2011 26.92 27.29 26.92 27.08 43
12/21/2011 26.48 26.87 26.48 26.81 57
12/20/2011 25.93 26.38 25.92 26.38 86
12/19/2011 25.98 26.08 25.40 25.40 60
12/16/2011 25.87 26.06 25.65 25.71 314
12/15/2011 25.69 25.95 25.69 25.88 21
12/14/2011 25.62 25.85 25.59 25.65 28
12/13/2011 26.26 26.30 25.58 25.62 50
12/12/2011 25.81 26.01 25.81 25.95 47
12/9/2011 25.92 26.47 25.92 26.47 50
12/8/2011 26.57 26.57 25.73 25.73 20
12/7/2011 26.06 26.58 26.05 26.57 43
12/6/2011 26.36 26.48 26.36 26.48 14
12/5/2011 26.42 26.61 26.29 26.31 26
12/2/2011 26.27 26.46 26.11 26.11 64
12/1/2011 25.96 26.12 25.93 25.93 40
11/30/2011 25.99 26.10 25.58 26.10 59
11/29/2011 25.25 25.25 24.71 24.83 115
11/28/2011 24.84 24.84 24.61 24.65 26
11/25/2011 24.01 24.50 24.01 24.18 62
11/23/2011 24.65 24.65 24.23 24.24 160
11/22/2011 25.13 25.14 24.83 24.90 37
11/21/2011 25.23 25.30 24.88 25.10 58
11/18/2011 25.58 25.70 25.53 25.70 24
11/17/2011 25.93 25.93 25.59 25.61 34
11/16/2011 25.90 26.28 25.73 25.73 48
11/15/2011 25.70 26.31 25.67 26.26 23
11/14/2011 26.06 26.07 25.78 25.78 22
11/11/2011 26.08 26.43 26.08 26.36 50
11/10/2011 25.72 25.81 25.63 25.72 46
11/9/2011 26.20 26.27 25.63 25.63 26
11/8/2011 26.26 26.78 26.26 26.78 19
11/7/2011 26.21 26.46 26.09 26.46 6
11/4/2011 26.19 26.42 26.10 26.27 31
11/3/2011 25.97 26.65 25.92 26.64 44
11/2/2011 25.69 26.05 25.69 25.92 29
11/1/2011 25.40 25.99 25.28 25.28 26
10/31/2011 26.46 26.73 26.46 26.51 28
10/28/2011 26.93 27.01 26.76 26.91 62
10/27/2011 26.64 27.06 26.36 26.84 96
10/26/2011 25.10 25.63 25.10 25.63 77
10/25/2011 25.40 25.55 25.20 25.20 99
10/24/2011 25.26 25.89 25.26 25.74 48
10/21/2011 25.00 25.11 24.87 25.11 68
10/20/2011 24.53 24.53 23.97 24.49 37
Marketplace
Trading Center