POWERSHARES S&P SMALLCAP FINAN $35.62

up +0.54


18/6/2013 04:18 PM  |  NASDAQ : PSCF  |  Industries :
Type:

PSCF historical data

Date Open High Low Close Volume
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
10/19/2011 24.73 24.84 24.43 24.52 27
10/18/2011 23.97 24.79 23.76 24.79 23
10/17/2011 24.21 24.22 23.79 23.93 66
10/14/2011 24.91 24.91 24.23 24.45 88
10/13/2011 24.48 24.48 23.85 24.25 161
10/12/2011 24.34 24.70 24.12 24.59 69
10/11/2011 23.95 24.15 23.80 24.01 32
10/10/2011 23.38 23.95 23.38 23.92 64
10/7/2011 23.96 24.01 23.07 23.09 24
10/6/2011 23.65 23.79 23.22 23.79 73
10/5/2011 23.21 23.39 22.76 23.33 94
10/4/2011 21.73 23.04 21.73 23.04 85
10/3/2011 22.86 23.06 21.69 21.81 75
9/30/2011 23.27 23.29 23.09 23.09 218
9/29/2011 23.20 23.44 22.93 23.44 76
9/28/2011 23.59 23.59 22.75 22.81 68
9/27/2011 24.00 24.07 23.48 23.49 72
9/26/2011 22.93 23.22 22.58 23.17 107
9/23/2011 22.59 22.71 22.53 22.71 33
9/22/2011 22.13 22.79 22.13 22.58 181
9/21/2011 23.91 23.92 23.07 23.12 79
9/20/2011 24.61 24.69 24.23 24.23 41
9/19/2011 24.52 24.70 24.35 24.70 41
9/16/2011 25.04 25.08 24.66 24.97 80
9/15/2011 24.95 25.10 24.80 25.10 206
9/14/2011 24.53 24.64 24.29 24.64 28
9/13/2011 24.56 24.56 24.14 24.40 2140
9/12/2011 23.66 24.11 23.66 24.10 205
9/9/2011 24.54 24.54 23.96 23.96 46
9/8/2011 24.81 25.09 24.65 24.74 34
9/7/2011 24.47 25.04 24.47 25.04 65
9/6/2011 23.25 24.07 23.25 24.07 57
9/2/2011 24.25 24.59 24.04 24.05 74
9/1/2011 25.51 25.51 24.80 24.84 51
8/31/2011 25.52 25.64 25.30 25.49 44
8/30/2011 25.28 25.59 24.98 25.46 1880
8/29/2011 24.90 25.41 24.67 25.41 92
8/26/2011 23.39 24.29 23.39 24.16 81
8/25/2011 24.86 24.86 23.86 23.96 57
8/24/2011 24.31 24.53 24.08 24.51 79
8/23/2011 23.27 24.06 23.27 24.06 82
8/22/2011 23.68 23.68 22.97 23.18 122
8/19/2011 23.03 23.79 23.03 23.22 111
8/18/2011 24.15 24.15 23.51 23.75 69
8/17/2011 24.94 24.99 24.66 24.84 73
8/16/2011 24.79 24.85 24.67 24.74 31
8/15/2011 24.56 24.92 24.56 24.92 46
8/12/2011 24.67 24.72 24.13 24.13 59
8/11/2011 23.23 24.58 23.22 24.49 157
8/10/2011 23.95 24.04 23.11 23.18 170
8/9/2011 23.22 24.32 22.69 24.32 223
8/8/2011 23.69 24.64 22.78 22.78 382
8/5/2011 25.73 25.73 24.88 25.16 74
8/4/2011 26.39 26.39 25.53 25.53 133
8/3/2011 26.53 26.66 25.98 26.50 103
8/2/2011 27.08 27.14 26.50 26.50 58
8/1/2011 27.23 27.27 27.07 27.15 61
7/29/2011 26.91 27.33 26.91 27.23 71
7/28/2011 27.22 27.34 27.16 27.16 72
7/27/2011 27.79 27.79 27.29 27.29 91
7/26/2011 27.94 28.12 27.94 27.99 55
7/25/2011 28.08 28.32 28.08 28.15 105
7/22/2011 28.29 28.44 28.24 28.37 60
7/21/2011 28.48 28.56 28.48 28.53 40
7/20/2011 28.04 28.04 27.98 28.04 37
7/19/2011 27.59 27.94 27.59 27.94 23
7/18/2011 27.64 27.65 27.33 27.43 44
7/15/2011 27.53 27.82 27.53 27.71 33
7/14/2011 28.10 28.10 27.59 27.59 111
7/13/2011 28.16 28.22 28.14 28.17 27
7/12/2011 28.20 28.26 28.08 28.08 35
7/11/2011 28.05 28.18 27.84 27.84 89
7/8/2011 28.35 28.41 28.32 28.40 23
7/7/2011 28.46 28.75 28.36 28.60 175
7/6/2011 28.02 28.24 28.02 28.15 26
7/5/2011 27.89 28.08 27.82 28.05 43
7/1/2011 27.59 28.00 27.57 27.99 64
6/30/2011 27.46 27.66 27.45 27.57 130
6/29/2011 27.17 27.35 27.14 27.32 40
6/28/2011 26.95 27.10 26.94 27.10 43
6/27/2011 26.85 27.06 26.85 26.97 55
6/24/2011 26.67 26.67 26.62 26.67 31
6/23/2011 26.55 26.79 26.49 26.77 236
6/22/2011 27.11 27.32 27.02 27.16 29
6/21/2011 27.13 27.27 27.13 27.27 68
Marketplace
Trading Center