$41.44 +0.89 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jun. 29, 2016 | 03:57 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
4/20/201541.5041.8141.5041.694,812
4/17/201541.5841.5841.2441.405,135
4/16/201541.6542.0941.6542.066,127
4/15/201541.8442.1841.7941.995,274
4/14/201541.6341.8441.5941.687,178
4/13/201541.6341.9941.6341.956,429
4/10/201541.6141.7741.6141.624,578
4/9/201541.7241.7841.4041.495,364
4/8/201542.0042.0041.8241.842,900
4/7/201541.9342.0741.8341.833,616
4/6/201542.0642.2642.0642.146,726
4/2/201542.2542.2541.9842.104,562
4/1/201541.6641.9641.5941.686,328
3/31/201541.9441.9741.6941.698,428
3/30/201541.7942.2041.7742.1224,503
3/27/201541.3941.4441.3141.425,490
3/26/201541.3641.5641.3541.484,008
3/25/201542.3342.4241.6041.605,213
3/24/201542.4042.5542.3842.534,635
3/23/201542.5642.7142.4942.675,117
3/20/201542.1242.4042.1042.354,242
3/19/201541.9041.9041.7941.791,878
3/18/201541.9342.0641.6541.836,131
3/17/201541.6741.8041.5941.804,214
3/16/201541.8141.9141.6941.7833,042
3/13/201541.4841.6141.1541.526,945
3/11/201540.5740.8040.3840.804,019
3/10/201540.4040.5340.3740.413,936
3/9/201540.6640.8140.6340.813,139
3/6/201540.9440.9540.3640.4313,787
3/5/201540.8041.0640.8040.992,799
3/4/201540.9241.0540.7740.936,056
3/3/201541.2941.2940.9441.226,409
3/2/201540.9641.4540.9641.293,803
2/27/201541.1841.3741.1441.254,401
2/26/201541.2741.3541.2341.264,198
2/25/201541.3741.5341.1641.226,750
2/24/201541.3941.5841.2741.348,249
2/23/201541.0641.2841.0641.282,528
2/20/201541.0741.2940.9341.294,312
2/19/201541.0741.2741.0741.116,742
2/18/201541.3941.3941.2241.377,277
2/17/201541.3041.7141.3041.489,159
2/13/201541.6141.6141.2641.466,552
2/12/201541.0241.4141.0241.418,076
2/11/201541.0841.0840.7640.943,586
2/10/201541.1441.1440.6240.995,515
2/9/201541.4041.4041.0141.063,822
2/6/201541.5341.8441.3941.3917,186
2/5/201541.1141.5841.1141.585,099
2/4/201541.0341.1240.9341.115,379
2/3/201540.3440.9040.3440.884,863
2/2/201539.3440.0038.8839.978,020
1/30/201540.4540.4540.0340.037,092
1/29/201540.4740.6540.1540.657,215
1/28/201540.9640.9940.6240.665,384
1/27/201541.1441.2141.0041.007,355
1/26/201541.0641.3641.0641.365,006
1/23/201541.1341.2440.9540.9810,531
1/22/201540.8441.3140.3141.315,658
1/21/201540.3440.4840.0840.1414,164
1/20/201540.6440.6440.1240.2814,263
1/16/201540.0340.4440.0140.434,429
1/15/201540.4540.4539.9940.0918,360
1/14/201540.3640.5140.1940.515,444
1/13/201540.9741.1840.3440.518,398
1/12/201540.4740.7140.4540.5121,215
1/9/201541.1941.1940.7340.736,162
1/8/201541.1041.3441.1041.3212,156
1/6/201540.9441.1540.4440.5612,297
1/5/201539.3041.4239.3041.1019,529
1/2/201542.2542.2541.1941.6412,273
12/31/201442.2742.3641.7041.705,925
12/30/201442.2142.3742.0742.108,307
12/29/201442.3142.3642.1042.158,472
12/26/201441.6941.9341.6941.823,278
12/24/201441.2942.0141.2941.646,114
12/23/201441.7241.8341.5541.5614,839
12/22/201441.3641.5041.1641.5010,024
12/19/201441.4441.4440.8941.136,542
12/18/201441.2941.5241.1741.454,071
12/17/201440.1041.0940.1041.096,089
12/16/201439.8040.5039.8040.237,745
12/15/201440.5640.5639.8940.079,790
12/12/201440.8540.8540.5040.505,191
12/11/201441.3241.3340.9641.004,896
12/10/201441.4341.5340.8540.944,050
12/9/201441.0041.6540.8641.5312,454
12/8/201441.2941.5641.0241.0618,466
12/5/201441.1941.3141.1441.149,491
12/4/201440.7940.8840.6540.756,813
12/3/201440.6340.8340.5840.765,050
12/2/201440.5540.6040.4840.575,281
12/1/201440.5740.5740.2740.274,127
11/28/201441.0441.4641.0441.213,489
11/26/201441.0341.2340.9941.115,016
11/25/201441.0341.0340.7540.936,473
11/24/201440.7840.8540.6840.815,450
11/21/201440.8340.8340.4240.448,124
11/20/201440.2740.5640.1740.495,906
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center