$36.99 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
2/26/201333.0233.0532.7732.972,600
2/25/201333.6433.6432.9032.904,666
2/22/201333.4733.5433.4133.5412,415
2/21/201333.4233.4533.1533.278,622
2/20/201333.8333.8833.5933.595,693
2/19/201333.8133.9133.7533.915,493
2/15/201333.5333.6133.5333.601,939
2/14/201333.5833.6833.5633.615,253
2/13/201333.5133.5233.3833.414,236
2/12/201333.2033.4533.2033.417,950
2/11/201333.2033.2233.1633.224,884
2/8/201333.1233.1833.1233.154,593
2/7/201333.0333.0332.8633.013,541
2/6/201332.8533.0032.8433.004,814
2/5/201332.9132.9832.8832.968,172
2/4/201332.9632.9632.7432.7510,543
2/1/201332.8233.0932.8233.0715,001
1/31/201332.5832.6932.5432.624,521
1/30/201332.7832.7832.5532.624,436
1/29/201332.8132.9132.8032.9110,071
1/28/201332.6632.7832.5932.745,376
1/25/201332.6332.6932.5532.638,952
1/24/201332.5932.6132.5032.566,528
1/23/201332.4632.4932.4432.456,263
1/22/201332.3032.5232.3032.526,205
1/18/201332.1032.1232.1032.112,010
1/17/201332.0532.1632.0532.157,453
1/16/201331.8931.9731.8831.9634,978
1/15/201331.8331.9631.8331.962,412
1/14/201331.7531.8331.7131.826,113
1/11/201331.7531.7531.6331.749,128
1/10/201331.7731.8531.7731.856,047
1/9/201331.7631.8631.7631.808,085
1/8/201331.7931.7931.6631.716,459
1/7/201331.7431.7931.6931.798,536
1/4/201331.8331.9331.8131.907,187
1/3/201331.6031.7731.6031.714,470
1/2/201331.4031.6031.3231.563,751
12/31/201230.5430.8930.5430.899,833
12/28/201230.6730.7030.5830.586,394
12/27/201230.7930.7930.2930.734,584
12/26/201230.7530.8030.6430.6624,559
12/24/201230.8530.8530.6930.736,368
12/21/201228.5830.9528.5830.7518,207
12/20/201231.3131.4231.2931.427,376
12/19/201231.0831.3031.0831.184,975
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
  • Showing 401-500 of 1,025 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center