PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio $38.79

down -0.03


28/7/2014 03:59 PM  |  NASDAQ : PSCF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
12/18/201230.8331.0930.8331.098,324
12/17/201230.5930.7730.5830.758,702
12/14/201230.4530.4530.3330.348,030
12/13/201230.5230.5630.3730.405,737
12/12/201230.7130.8330.5630.565,893
12/11/201230.6730.8130.6430.713,049
12/10/201230.5930.6330.4930.555,027
12/7/201230.5430.6030.4830.549,987
12/6/201230.5930.5930.4730.485,521
12/5/201230.4430.5630.2930.445,690
12/4/201230.4430.4530.2630.452,247
12/3/201230.4230.4730.3330.425,482
11/30/201230.4730.4730.3130.344,038
11/29/201230.2330.3830.2030.387,033
11/28/201229.7030.0329.7030.037,234
11/27/201230.2730.2830.1830.181,207
11/26/201230.1230.2230.0830.223,256
11/23/201230.0130.0629.9630.061,278
11/21/201229.6929.7429.6029.746,694
11/20/201229.3929.6929.3929.653,586
11/19/201229.3529.5229.3529.525,519
11/16/201228.6628.9628.6128.964,707
11/15/201228.0028.8227.9428.7820,196
11/14/201229.3429.3428.9128.914,804
11/13/201229.3929.6429.1629.398,540
11/12/201229.4429.7029.4429.667,166
11/9/201229.5729.7929.5729.585,335
11/8/201229.9729.9729.6229.626,438
11/7/201230.0730.1529.9429.9511,847
11/6/201230.5330.6730.4630.604,482
11/5/201230.3530.4230.1630.372,849
11/2/201230.4130.5730.3830.383,473
11/1/201230.5830.5830.4030.493,811
10/31/201230.2030.3630.0530.3613,273
10/26/201230.3030.3230.1530.2011,069
10/25/201230.5130.5130.1930.373,110
10/24/201230.5630.5630.2730.317,511
10/23/201230.1130.4230.0830.398,336
10/22/201230.6530.6530.4330.481,691
10/19/201230.6830.6830.4230.441,381
10/18/201230.9130.9730.8630.863,878
10/17/201230.7930.8330.6630.834,450
10/16/201230.7530.7730.5730.604,786
10/15/201230.4530.6830.4530.625,409
10/12/201230.7130.8730.5130.545,846
10/11/201231.1231.1231.0031.013,582
10/10/201230.8430.9530.8230.929,348
10/9/201230.9030.9830.8830.88157,671
10/8/201231.1031.1731.0831.121,635
10/5/201231.2831.4431.2831.3512,074
10/4/201231.0531.2430.9631.139,533
10/3/201230.9731.1930.9230.954,699
10/2/201230.9430.9430.8730.945,279
10/1/201230.9231.0130.6630.8011,330
9/28/201230.8830.9930.8030.802,527
9/27/201230.8331.1230.8331.077,538
9/26/201230.9631.0330.7430.7413,068
9/25/201231.4431.4831.2531.292,707
9/24/201231.2431.4331.2431.317,829
9/21/201231.4431.5231.3531.355,867
9/20/201231.4231.4631.3331.344,632
9/19/201231.7131.8131.6231.622,377
9/18/201231.7531.8931.7131.7924,383
9/17/201232.3932.3931.8631.865,437
9/14/201231.9332.2831.9332.106,264
9/13/201231.3431.9531.3431.953,412
9/12/201231.3631.4631.3231.321,759
9/11/201231.2131.3831.2131.322,422
9/10/201231.2931.2931.1631.194,821
9/7/201231.2431.4231.2331.2912,827
9/6/201231.0331.2731.0331.2220,337
9/5/201230.9130.9230.7630.809,906
9/4/201230.5030.8930.5030.893,766
8/31/201230.5030.6530.4130.483,615
8/30/201230.4930.6130.4930.612,373
8/29/201230.6330.8330.6330.814,604
8/28/201230.3430.6330.3430.556,085
8/27/201230.3330.5330.3330.362,010
8/24/201229.9830.3729.9830.332,111
8/23/201230.2330.2830.2230.264,441
8/22/201230.4630.5230.3330.523,377
8/21/201230.8230.8730.5630.564,006
8/20/201230.4830.5330.4730.531,131
8/17/201230.2730.4030.2730.383,910
8/16/201229.9930.2729.9930.271,039
8/15/201230.0430.1030.0430.073,874
8/14/201230.0430.0729.9429.952,404
8/13/201229.8029.9529.7029.952,542
8/10/201229.8729.9329.8429.912,753
8/9/201230.0430.1029.9529.952,937
8/8/201229.9230.0729.9230.076,615
8/7/201230.1330.1730.0730.081,833
8/6/201230.1230.1930.0030.0013,371
8/3/201230.0630.0829.9930.042,276
8/2/201229.3329.4229.3029.388,397
8/1/201229.8329.8729.7229.727,063
7/31/201229.9229.9529.7929.842,163
7/30/201229.9529.9529.7929.796,711
7/27/201229.4230.0029.4229.9217,176
7/26/201229.6629.6629.3729.4519,364
Trading Center