$42.79 +0.32 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio -

May. 27, 2016 | 03:55 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
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
11/19/201440.4340.5540.0440.428,523
11/18/201440.9140.9740.7540.777,452
11/17/201440.9840.9840.7140.7213,372
11/14/201441.1741.3440.9140.954,539
11/13/201441.5641.5841.2941.334,456
11/12/201441.2541.5441.1741.503,401
11/11/201441.1541.3141.0541.149,772
11/10/201440.9641.3840.9641.384,676
11/7/201440.7941.0640.7841.015,686
11/6/201440.9541.1640.8741.0010,733
11/5/201441.3641.3740.9340.9610,966
11/4/201440.9141.0040.6740.908,309
11/3/201441.1441.2640.9641.004,834
10/31/201440.8041.0540.7941.0326,109
10/30/201440.1040.3939.9240.194,712
10/29/201439.2440.0039.2440.006,403
10/28/201439.3539.8739.3339.877,875
10/27/201438.4639.1238.4639.077,894
10/24/201438.8938.8938.5738.787,264
10/23/201438.8438.9638.6538.866,070
10/22/201438.7238.9438.4138.417,956
10/21/201438.4938.8338.4338.717,060
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center