POWERSHARES S&P SMALLCAP FINAN $35.62

up +0.54


18/6/2013 04:18 PM  |  NASDAQ : PSCF  |  Industries :
Type:

PSCF historical data

Date Open High Low Close Volume
6/20/2011 26.56 27.01 26.56 26.91 13
6/17/2011 26.93 26.97 26.73 26.78 36
6/16/2011 26.74 26.74 26.60 26.63 12
6/15/2011 26.51 26.59 26.26 26.42 34
6/14/2011 26.61 26.85 26.61 26.80 37
6/13/2011 26.44 26.47 26.25 26.40 24
6/10/2011 26.72 26.76 26.30 26.47 34
6/9/2011 26.85 26.98 26.84 26.88 35
6/8/2011 27.01 27.20 26.94 26.94 65
6/7/2011 27.13 27.27 27.13 27.13 47
6/6/2011 27.10 27.15 26.91 26.91 44
6/3/2011 27.03 27.31 26.86 27.17 53
6/2/2011 27.36 27.49 27.36 27.39 31
6/1/2011 27.97 27.99 27.42 27.42 40
5/31/2011 28.07 28.35 28.05 28.35 31
5/27/2011 27.90 27.92 27.85 27.92 31
5/26/2011 27.30 27.67 27.30 27.67 34
5/25/2011 27.13 27.48 27.12 27.48 39
5/24/2011 27.40 27.42 27.20 27.33 46
5/23/2011 27.29 27.47 27.29 27.36 84
5/20/2011 27.83 27.83 27.73 27.74 49
5/19/2011 27.99 27.99 27.72 27.98 82
5/18/2011 27.55 27.83 27.55 27.83 67
5/17/2011 27.45 27.67 27.45 27.64 213
5/16/2011 27.63 27.81 27.61 27.64 81
5/13/2011 28.01 28.01 27.74 27.77 56
5/12/2011 27.92 28.17 27.82 28.17 49
5/11/2011 28.31 28.32 27.97 28.06 150
5/10/2011 28.09 28.35 28.09 28.35 155
5/9/2011 27.79 28.04 27.79 28.01 148
5/6/2011 28.14 28.19 27.91 27.94 48
5/5/2011 28.14 28.29 28.01 28.05 51
5/4/2011 28.38 28.38 28.21 28.30 54
5/3/2011 28.68 28.72 28.26 28.53 37
5/2/2011 28.90 28.90 28.68 28.72 73
4/29/2011 28.83 28.95 28.83 28.92 39
4/28/2011 28.72 28.86 28.72 28.84 34
4/27/2011 28.56 28.56 28.44 28.51 36
4/26/2011 28.11 28.47 28.11 28.45 53
4/25/2011 28.05 28.07 27.89 28.07 36
4/21/2011 27.75 27.92 27.75 27.92 50
4/20/2011 27.90 27.90 26.33 27.72 66
4/19/2011 27.73 27.73 27.41 27.49 73
4/18/2011 27.61 27.61 27.39 27.47 57
4/15/2011 27.59 27.93 27.48 27.93 53
4/14/2011 27.25 27.58 27.16 27.58 83
4/13/2011 27.44 27.53 27.30 27.36 46
4/12/2011 27.63 27.75 27.58 27.58 64
4/11/2011 27.88 27.98 27.70 27.74 58
4/8/2011 28.04 28.04 27.73 27.73 35
4/7/2011 28.46 28.46 28.12 28.19 110
4/6/2011 28.41 28.49 28.37 28.47 70
4/5/2011 28.21 28.38 28.21 28.35 45
4/4/2011 28.32 28.38 28.22 28.28 67
4/1/2011 28.23 28.36 28.17 28.17 127
3/31/2011 28.00 28.13 27.96 28.13 64
3/30/2011 27.64 27.89 27.56 27.89 71
3/29/2011 27.27 27.64 27.27 27.47 68
3/28/2011 27.51 27.55 27.48 27.48 40
3/25/2011 27.41 27.78 27.41 27.50 37
3/24/2011 27.02 27.26 27.02 27.19 305
3/23/2011 27.19 27.25 27.08 27.08 58
3/22/2011 27.38 27.56 27.38 27.40 52
3/21/2011 27.45 27.48 27.39 27.44 95
3/18/2011 27.59 27.59 26.87 27.02 79
3/17/2011 26.90 26.90 26.69 26.76 31
3/16/2011 26.54 26.82 26.45 26.53 217
3/15/2011 26.04 27.00 26.04 27.00 168
3/14/2011 27.20 27.20 27.00 27.12 173
3/11/2011 27.06 27.22 27.00 27.22 42
3/10/2011 27.45 27.45 27.23 27.24 47
3/9/2011 27.95 28.03 27.86 27.92 26
3/8/2011 27.54 28.06 27.48 28.04 35
3/7/2011 27.85 27.85 27.31 27.43 45
3/4/2011 27.71 27.71 27.52 27.62 30
3/3/2011 27.88 27.99 27.87 27.94 26
3/2/2011 27.52 27.53 27.29 27.45 89
3/1/2011 27.99 27.99 27.58 27.61 109
2/28/2011 28.00 28.09 27.99 28.01 39
2/25/2011 27.49 27.85 27.49 27.84 152
2/24/2011 27.35 27.36 27.06 27.36 153
2/23/2011 27.89 27.89 27.28 27.33 108
2/22/2011 27.88 28.15 27.72 27.73 98
2/18/2011 28.09 28.25 28.02 28.23 64
2/17/2011 27.99 28.04 27.97 28.04 43
2/16/2011 27.70 27.90 27.64 27.88 87
2/15/2011 27.76 27.96 27.62 27.68 154
2/14/2011 27.91 27.91 27.73 27.81 246
2/11/2011 27.58 27.91 27.43 27.86 117
2/10/2011 27.55 27.57 27.44 27.51 135
2/9/2011 27.57 27.68 27.49 27.61 55
2/8/2011 27.61 27.67 27.53 27.66 61
2/7/2011 27.68 27.73 27.28 27.66 290
2/4/2011 27.50 27.50 27.24 27.35 283
2/3/2011 27.50 27.50 27.27 27.41 53
2/2/2011 27.55 27.64 27.40 27.52 136
2/1/2011 27.17 27.63 27.15 27.56 29
1/31/2011 27.10 27.30 27.00 27.16 59
1/28/2011 27.53 27.53 27.04 27.10 85
1/27/2011 27.48 27.73 27.48 27.73 29
Marketplace
Trading Center