PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio $38.31

down -0.60


31/7/2014 04:00 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
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
5/7/201229.3529.7129.3529.624,848
5/4/201229.3929.4729.3829.432,851
5/3/201229.9029.9029.6929.774,279
5/2/201229.8229.9829.5529.895,386
5/1/201230.3530.3530.3030.302,200
4/30/201229.9329.9729.8329.969,888
4/27/201229.9530.2229.9530.212,779
4/26/201229.5929.9629.5929.963,936
4/25/201229.7029.7229.6329.693,392
4/24/201229.2729.4329.2729.282,589
4/23/201228.9029.0028.9028.981,991
4/20/201229.2929.5629.2929.443,348
4/19/201229.2029.3529.1429.151,439
4/18/201229.4029.4029.2329.263,554
4/17/201229.3829.7029.3829.661,793
4/16/201229.1529.3328.9429.178,317
4/13/201228.9529.0128.8728.907,001
4/12/201229.2629.2729.2529.272,692
4/11/201228.6828.9228.6828.924,585
4/10/201228.9628.9728.5828.593,386
4/9/201229.0829.2029.0129.184,510
4/5/201229.5729.6029.5329.533,452
4/4/201229.5929.7329.5929.6712,565
4/3/201230.1930.2129.9930.1275,898
4/2/201229.9130.3129.9130.3190,343
3/30/201229.9229.9629.9229.952,389
3/29/201229.6029.9429.5929.933,569
3/28/201229.9229.9429.8029.935,443
3/27/201230.1530.1529.9829.983,986
3/26/201229.9530.1029.9230.061,975
3/23/201229.3429.6429.3329.644,768
3/22/201229.3829.4129.2029.386,487
3/21/201229.7329.8929.7329.784,052
3/20/201229.8429.9329.7729.772,950
3/19/201229.7530.1629.7529.984,063
3/16/201229.5629.7129.5629.605,043
3/15/201229.5229.6729.4629.663,200
3/14/201229.6229.7429.4029.468,645
3/13/201229.1929.6029.1829.604,806
3/12/201228.8828.9728.8228.916,106
3/9/201229.0329.0328.8328.854,588
3/8/201228.2528.5328.2528.535,818
3/7/201228.1328.3328.1328.3222,401
Trading Center