$41.62 -0.28 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Apr. 27, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
3/5/201333.8033.9833.8033.883,677
3/4/201333.4633.6633.4633.6510,326
3/1/201333.1033.5133.1033.469,823
2/28/201333.3133.4233.2133.308,242
2/27/201333.1133.3433.1133.2320,160
2/26/201333.0233.0532.7732.972,600
2/25/201333.6433.6432.9032.904,666
2/22/201333.4733.5433.4133.5412,415
2/21/201333.4233.4533.1533.278,622
2/20/201333.8333.8833.5933.595,693
2/19/201333.8133.9133.7533.915,493
2/15/201333.5333.6133.5333.601,939
2/14/201333.5833.6833.5633.615,253
2/13/201333.5133.5233.3833.414,236
2/12/201333.2033.4533.2033.417,950
2/11/201333.2033.2233.1633.224,884
2/8/201333.1233.1833.1233.154,593
2/7/201333.0333.0332.8633.013,541
2/6/201332.8533.0032.8433.004,814
2/5/201332.9132.9832.8832.968,172
2/4/201332.9632.9632.7432.7510,543
2/1/201332.8233.0932.8233.0715,001
1/31/201332.5832.6932.5432.624,521
1/30/201332.7832.7832.5532.624,436
1/29/201332.8132.9132.8032.9110,071
1/28/201332.6632.7832.5932.745,376
1/25/201332.6332.6932.5532.638,952
1/24/201332.5932.6132.5032.566,528
1/23/201332.4632.4932.4432.456,263
1/22/201332.3032.5232.3032.526,205
1/18/201332.1032.1232.1032.112,010
1/17/201332.0532.1632.0532.157,453
1/16/201331.8931.9731.8831.9634,978
1/15/201331.8331.9631.8331.962,412
1/14/201331.7531.8331.7131.826,113
1/11/201331.7531.7531.6331.749,128
1/10/201331.7731.8531.7731.856,047
1/9/201331.7631.8631.7631.808,085
1/8/201331.7931.7931.6631.716,459
1/7/201331.7431.7931.6931.798,536
1/4/201331.8331.9331.8131.907,187
1/3/201331.6031.7731.6031.714,470
1/2/201331.4031.6031.3231.563,751
12/31/201230.5430.8930.5430.899,833
12/28/201230.6730.7030.5830.586,394
12/27/201230.7930.7930.2930.734,584
12/26/201230.7530.8030.6430.6624,559
12/24/201230.8530.8530.6930.736,368
12/21/201228.5830.9528.5830.7518,207
12/20/201231.3131.4231.2931.427,376
12/19/201231.0831.3031.0831.184,975
12/18/201230.8331.0930.8331.098,324
12/17/201230.5930.7730.5830.758,702
12/14/201230.4530.4530.3330.348,030
12/13/201230.5230.5630.3730.405,737
12/12/201230.7130.8330.5630.565,893
12/11/201230.6730.8130.6430.713,049
12/10/201230.5930.6330.4930.555,027
12/7/201230.5430.6030.4830.549,987
12/6/201230.5930.5930.4730.485,521
12/5/201230.4430.5630.2930.445,690
12/4/201230.4430.4530.2630.452,247
12/3/201230.4230.4730.3330.425,482
11/30/201230.4730.4730.3130.344,038
11/29/201230.2330.3830.2030.387,033
11/28/201229.7030.0329.7030.037,234
  • Showing 501-600 of 1,164 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center