$37.10 -0.35 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Oct. 1, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
7/25/201229.3529.4829.3529.351,720
7/24/201229.5229.5329.2729.353,118
7/23/201229.4329.6029.4129.604,028
7/20/201230.1731.3629.8929.898,611
7/19/201230.8130.8130.1930.194,873
7/18/201230.7830.7830.6130.6336,379
7/17/201230.6830.8030.3830.7315,187
7/16/201230.5230.6530.4930.5810,394
7/13/201230.1430.5530.1430.553,916
7/12/201229.7930.0529.7930.052,182
7/11/201230.0230.0429.9030.032,957
7/10/201230.2830.2829.9029.9425,329
7/9/201230.0830.1130.0230.112,972
7/6/201230.1230.2430.1230.1613,364
7/5/201230.3430.3930.2230.3166,838
7/3/201230.3230.4130.3230.401,663
7/2/201229.8330.0429.7330.0429,686
6/29/201229.7329.7529.5029.704,796
6/28/201228.7028.7928.7028.792,651
6/27/201228.8028.9528.8028.958,757
6/26/201228.5528.7028.4528.703,719
6/25/201228.4628.5928.4428.572,797
6/22/201228.6028.7028.5928.641,936
6/21/201228.9128.9128.5628.563,940
6/20/201229.1929.2929.0329.1422,141
6/19/201229.0229.3629.0229.2131,944
6/18/201228.7028.9328.6928.8341,049
6/15/201228.5828.8828.5228.8815,637
6/14/201228.5028.6628.4128.662,780
6/13/201228.2628.6528.1928.196,978
6/12/201228.2328.3727.9828.377,728
6/11/201228.5928.5928.3028.3086,552
6/8/201228.3428.7428.3428.742,300
6/7/201228.6228.6428.4328.433,729
6/6/201228.1128.4428.1028.383,453
6/5/201227.5127.8627.4427.833,358
6/4/201227.7727.7727.4327.582,553
6/1/201227.9528.0527.8127.8560,332
5/31/201228.4028.5328.1828.453,187
5/30/201228.6628.6928.5228.553,523
5/29/201228.7128.7628.7128.763,379
5/25/201228.5628.7428.5628.712,685
5/24/201228.4528.6228.3428.626,514
5/23/201228.1128.1528.0728.071,899
5/22/201228.6628.6728.3328.3310,882
5/21/201228.0228.5628.0228.446,910
5/18/201228.6528.6528.1828.1813,880
5/17/201229.0629.0628.5628.564,314
5/16/201229.5129.5129.1529.235,763
5/15/201229.3229.4429.3229.321,974
5/14/201229.3329.4829.3329.442,071
5/11/201229.6529.7229.5529.636,772
5/10/201229.6429.7729.5329.706,742
5/9/201229.5829.6629.3829.645,534
5/8/201229.3829.8129.3829.8034,540
  • Showing 501-600 of 1,024 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center