$38.78 -0.08 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Oct. 24, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
3/6/201228.3528.3528.0928.107,805
3/5/201228.4428.6128.2928.584,813
3/2/201228.6828.8328.3528.385,945
3/1/201228.9029.0828.7728.774,489
2/29/201229.2329.2328.7328.733,151
2/28/201229.0529.0928.9028.902,582
2/27/201228.7629.1628.7629.133,855
2/24/201229.2129.2228.9929.0616,339
2/23/201229.0229.1729.0029.156,453
2/22/201229.0329.0328.6628.664,210
2/21/201229.3229.3228.9128.988,064
2/17/201229.4329.4329.1929.229,051
2/16/201229.1529.2229.1329.1811,909
2/15/201228.8528.8928.6028.6423,363
2/14/201228.8028.8328.6928.781,939
2/13/201229.0129.1328.9529.124,587
2/10/201228.8728.9128.7628.7636,442
2/9/201229.3429.3429.1029.172,012
2/8/201229.3729.4229.2029.322,625
2/7/201229.3229.4929.3129.335,806
2/6/201229.4729.4829.3629.392,421
2/3/201229.3829.6229.3829.585,070
2/2/201228.9829.0828.9829.034,895
2/1/201228.4728.9528.4728.853,058
1/31/201228.4728.4728.2028.3410,090
1/30/201228.1528.3328.1528.3020,968
1/27/201228.3028.4828.2228.44308,108
1/26/201228.5128.6828.2328.3411,635
1/25/201228.3528.5228.3228.504,545
1/24/201228.1228.4028.1228.4025,460
1/23/201228.4228.4228.1528.266,033
1/20/201228.1228.2428.0928.2426,941
1/19/201227.9527.9927.9027.961,835
1/18/201227.6427.8627.6427.864,325
1/17/201227.8627.8627.5927.665,024
1/13/201227.5027.6727.5027.6311,791
1/12/201227.6027.8827.6027.8624,440
1/11/201227.7227.8127.6227.815,539
1/10/201227.7127.9127.7127.827,476
  • Showing 601-700 of 1,042 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center