$42.78 -0.05 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Jul. 30, 2015 | 01:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
7/26/201337.7137.9437.5037.719,546
7/25/201337.7037.9237.5237.717,322
7/24/201338.1738.1737.7337.7713,907
7/23/201338.2038.2437.8938.1359,275
7/22/201338.3038.3037.8538.079,321
7/19/201337.9937.9937.6437.8513,000
7/18/201337.5437.8537.5037.8012,169
7/17/201337.1337.4537.1337.316,957
7/16/201337.5237.5236.9737.056,761
7/15/201337.0737.7136.9737.2416,786
7/12/201337.2537.2536.7636.9012,897
7/11/201336.7636.9236.7036.8615,005
7/10/201337.2537.2536.4536.725,054
7/9/201336.5436.8136.4136.768,541
7/8/201337.0737.0736.2036.4612,739
7/5/201336.7636.7635.9036.206,795
7/3/201335.9636.0635.7635.953,790
7/2/201335.8036.1535.8035.997,162
7/1/201335.8835.8835.4935.726,995
6/28/201335.3035.4935.1835.498,160
6/27/201335.0235.3034.9235.3023,259
6/26/201334.7134.9234.5134.7615,020
6/25/201334.5034.5034.0534.4217,231
6/24/201334.0834.2533.6634.1212,610
6/21/201334.1634.2133.8734.184,040
6/20/201334.7634.7634.1034.3610,271
6/19/201335.4935.4935.0635.061,955
6/18/201335.0835.6235.0835.624,893
6/17/201335.3235.3235.0835.082,088
6/14/201335.1935.3134.9635.083,595
6/13/201334.6434.9734.6034.979,219
6/12/201335.4335.4534.6734.746,247
6/11/201335.9535.9534.3835.0713,551
6/10/201335.5435.5435.3235.523,404
6/7/201335.2435.4135.0835.365,647
6/6/201335.0235.0334.7534.948,067
6/5/201335.1835.1834.7734.949,293
6/4/201335.4835.5435.1035.286,496
6/3/201335.1935.4835.1335.466,758
5/31/201335.6135.6735.2935.2939,509
5/30/201335.8135.8135.6735.6811,285
5/29/201335.9535.9535.5035.7511,533
5/28/201336.3736.6536.0936.095,934
5/24/201335.7135.9935.5435.906,272
5/23/201335.8535.9835.7535.9371,570
5/22/201337.0837.2436.0936.0911,887
5/21/201337.1037.1036.8636.947,854
5/20/201336.8537.0236.8536.8858,812
5/17/201336.6936.8636.6936.784,529
5/16/201336.5636.6736.4636.466,228
5/15/201336.3636.6436.2436.596,575
5/14/201336.1436.3536.1436.266,403
5/13/201335.9536.0035.7535.896,216
5/10/201335.8535.8635.7935.832,124
5/9/201336.0136.0135.7535.764,834
5/8/201335.8535.9635.7635.965,065
5/7/201335.6135.8835.6135.884,184
5/6/201335.7135.7135.0235.534,556
5/3/201335.0335.3235.0335.243,874
5/2/201334.4734.8234.4534.7540,863
5/1/201334.6034.6034.3834.386,586
4/30/201334.7634.8534.6934.834,070
4/29/201334.6734.7634.6134.674,579
4/26/201334.6234.6234.3634.425,932
4/25/201334.5534.8134.5534.643,159
4/24/201334.5434.7034.5434.6910,749
4/23/201334.4834.5434.3834.466,755
4/22/201333.8634.1833.8634.182,997
4/19/201333.6534.1333.6234.116,835
4/18/201333.7033.8433.6933.724,320
4/17/201334.0734.0733.6333.8210,927
4/16/201334.0334.2734.0334.163,659
4/15/201334.6934.6933.8233.8210,605
4/12/201334.8634.8634.7234.744,014
4/11/201334.9435.0934.9234.923,873
4/10/201334.8035.0134.7434.926,347
4/9/201334.6234.7034.5534.703,688
4/8/201334.3334.7434.3334.744,977
4/5/201333.8934.4233.8934.425,496
4/4/201334.2234.4034.0734.403,515
4/3/201334.1534.2234.0334.054,799
4/2/201334.5734.6934.3534.353,770
4/1/201334.7934.7934.2634.3627,626
3/28/201334.4234.7734.4234.773,819
3/27/201334.4234.6734.4234.674,261
3/26/201334.6234.6234.5134.574,796
3/25/201334.4834.5934.3534.438,873
3/22/201334.4034.4634.3934.403,753
3/21/201334.4934.5234.3634.362,552
3/20/201334.6734.6734.4534.461,547
3/19/201334.4934.4934.0734.346,047
3/18/201334.4834.5134.2834.375,934
3/15/201334.4534.6534.4334.648,375
3/14/201334.3634.6034.3434.607,451
3/13/201334.0334.2534.0334.224,973
3/12/201334.1634.1734.0734.084,300
3/11/201334.2134.2334.1834.213,335
3/8/201334.2834.3934.1734.2911,821
3/7/201333.9634.1433.9634.143,637
3/6/201333.9433.9833.9033.984,652
  • Showing 501-600 of 1,230 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!