$44.43 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
12/18/201441.2941.5241.1741.454,071
12/17/201440.1041.0940.1041.096,089
12/16/201439.8040.5039.8040.237,745
12/15/201440.5640.5639.8940.079,790
12/12/201440.8540.8540.5040.505,191
12/11/201441.3241.3340.9641.004,896
12/10/201441.4341.5340.8540.944,050
12/9/201441.0041.6540.8641.5312,454
12/8/201441.2941.5641.0241.0618,466
12/5/201441.1941.3141.1441.149,491
12/4/201440.7940.8840.6540.756,813
12/3/201440.6340.8340.5840.765,050
12/2/201440.5540.6040.4840.575,281
12/1/201440.5740.5740.2740.274,127
11/28/201441.0441.4641.0441.213,489
11/26/201441.0341.2340.9941.115,016
11/25/201441.0341.0340.7540.936,473
11/24/201440.7840.8540.6840.815,450
11/21/201440.8340.8340.4240.448,124
11/20/201440.2740.5640.1740.495,906
11/19/201440.4340.5540.0440.428,523
11/18/201440.9140.9740.7540.777,452
11/17/201440.9840.9840.7140.7213,372
11/14/201441.1741.3440.9140.954,539
11/13/201441.5641.5841.2941.334,456
11/12/201441.2541.5441.1741.503,401
11/11/201441.1541.3141.0541.149,772
11/10/201440.9641.3840.9641.384,676
11/7/201440.7941.0640.7841.015,686
11/6/201440.9541.1640.8741.0010,733
11/5/201441.3641.3740.9340.9610,966
11/4/201440.9141.0040.6740.908,309
11/3/201441.1441.2640.9641.004,834
10/31/201440.8041.0540.7941.0326,109
10/30/201440.1040.3939.9240.194,712
10/29/201439.2440.0039.2440.006,403
10/28/201439.3539.8739.3339.877,875
10/27/201438.4639.1238.4639.077,894
10/24/201438.8938.8938.5738.787,264
10/23/201438.8438.9638.6538.866,070
10/22/201438.7238.9438.4138.417,956
10/21/201438.4938.8338.4338.717,060
10/20/201437.6638.1437.6638.135,017
10/17/201438.0238.2337.7037.8411,515
10/16/201437.3938.1237.3338.1236,782
10/15/201437.4337.7037.1037.6412,510
10/14/201437.7838.1637.7837.917,979
10/13/201437.3537.7437.3537.3511,297
10/10/201437.1737.5537.0237.025,523
10/9/201437.5837.5837.1737.172,000
10/8/201436.9537.6336.9537.6311,955
10/7/201437.3137.3137.0537.054,464
10/6/201437.5137.6037.4137.583,933
10/3/201437.4137.7437.4137.553,810
10/2/201437.0037.5336.9937.416,618
10/1/201437.2837.4836.9736.9911,420
9/30/201437.3137.5937.3137.4539,607
9/29/201437.3337.6437.3337.4710,022
9/26/201437.4137.6337.4137.633,286
9/25/201437.6537.6537.3037.558,255
9/24/201437.7237.8937.7037.844,945
9/23/201438.0338.0837.7037.755,068
9/22/201438.2138.3138.1938.191,512
9/19/201439.0339.0838.5938.606,652
9/18/201439.0939.2038.9039.0111,400
9/17/201438.6238.8738.5238.724,012
9/16/201438.6738.7338.4938.634,282
9/15/201438.5338.7138.4638.583,844
9/12/201439.1139.2838.7538.853,173
9/11/201438.9239.3838.9239.314,459
9/10/201439.0339.1738.9639.084,192
9/9/201439.1939.1939.0039.054,739
9/8/201439.2439.5339.2339.345,398
9/5/201439.5839.5839.1339.265,126
9/4/201439.5439.6339.3039.303,061
9/3/201439.5439.7539.3539.354,305
9/2/201439.1539.5139.1539.512,599
8/29/201439.0739.3038.9439.304,508
8/28/201439.0439.2139.0339.033,518
8/27/201439.4239.4339.2739.334,055
8/26/201439.2339.4939.2339.465,194
8/25/201439.2239.3539.0739.134,102
8/22/201439.1839.3039.1439.182,764
8/21/201439.0239.2938.9139.283,717
8/20/201439.0139.1838.8139.067,750
8/19/201439.1039.2339.0639.093,731
8/18/201438.1839.1138.1838.959,073
8/15/201438.7738.8238.3738.371,944
8/14/201438.6638.8938.5938.694,361
8/13/201438.6038.7338.4038.731,459
8/12/201438.5438.5838.2238.222,786
8/11/201438.4138.7138.4138.563,502
8/8/201437.8538.2137.8538.214,233
8/7/201438.3038.3037.8337.933,838
8/6/201437.8938.2637.8938.175,695
8/5/201437.7738.1237.7738.053,225
8/4/201438.0738.0737.6837.958,382
8/1/201438.1638.2537.9138.004,633
7/31/201438.6938.7638.2438.314,419
7/30/201438.4238.9438.4238.917,140
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center