$41.11 +0.18 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Nov. 26, 2014 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
1/9/201227.4527.4927.3027.417,991
1/6/201227.5027.5527.4627.46637
1/5/201227.1127.5627.0527.5512,985
1/4/201227.1227.2727.1027.253,821
1/3/201227.6327.6327.3327.434,707
12/30/201127.1527.2527.0427.044,668
12/29/201126.9827.2326.9827.233,129
12/28/201127.1927.1926.8526.858,349
12/27/201127.1227.4427.1227.345,453
12/23/201127.2227.2327.1527.183,383
12/22/201126.9227.2926.9227.084,251
12/21/201126.4826.8726.4826.815,693
12/20/201125.9326.3825.9226.388,591
12/19/201125.9826.0825.4025.405,931
12/16/201125.8726.0625.6525.7131,367
12/15/201125.6925.9525.6925.882,004
12/14/201125.6225.8525.5925.652,788
12/13/201126.2626.3125.5825.624,950
12/12/201125.8126.0125.8125.954,652
12/9/201125.9226.4725.9226.474,922
12/8/201126.5726.5725.7325.731,927
12/7/201126.0626.5826.0526.574,275
12/6/201126.3626.4826.3626.481,400
12/5/201126.4226.6126.2926.312,585
12/2/201126.2726.4626.1226.126,383
12/1/201125.9626.1225.9325.933,998
11/30/201125.9926.1025.5826.105,806
11/29/201125.2525.2524.7124.8311,478
11/28/201124.8424.8424.6124.652,520
11/25/201124.0124.5024.0124.186,172
11/23/201124.6524.6524.2324.2415,950
11/22/201125.1325.1424.8324.903,685
11/21/201125.2325.3024.8825.105,796
11/18/201125.5825.7025.5325.702,372
11/17/201125.9325.9325.5925.613,368
11/16/201125.9026.2825.7325.734,787
11/15/201125.7026.3125.6726.262,290
11/14/201126.0626.0725.7825.782,121
11/11/201126.0826.4326.0826.364,932
11/10/201125.7225.8125.6325.724,520
11/9/201126.2026.2725.6325.632,539
11/8/201126.2626.7826.2626.781,814
11/7/201126.2126.4626.0926.46561
11/4/201126.1926.4226.1026.273,089
11/3/201125.9726.6525.9226.644,361
11/2/201125.6926.0525.6925.922,833
11/1/201125.4025.9925.2825.282,559
10/31/201126.4626.7326.4626.512,793
10/28/201126.9327.0126.7626.916,132
10/27/201126.6427.0626.3626.849,577
10/26/201125.1025.6325.1025.637,633
10/25/201125.4025.5525.2025.209,806
10/24/201125.2625.8925.2625.744,782
10/21/201125.0025.1124.8725.116,741
10/20/201124.5324.5323.9724.493,658
10/19/201124.7324.8424.4324.522,699
10/18/201123.9724.7923.7624.792,228
10/17/201124.2124.2223.7923.936,551
10/14/201124.9124.9124.2324.458,709
10/13/201124.4824.4823.8524.2516,074
10/12/201124.3424.7024.1224.596,841
10/11/201123.9524.1523.8024.013,142
10/10/201123.3823.9523.3823.926,327
10/7/201123.9624.0123.0723.092,325
10/6/201123.6523.7923.2223.797,248
10/5/201123.2123.3922.7623.339,317
10/4/201121.7423.0421.7423.048,442
10/3/201122.8623.0621.6921.817,442
9/30/201123.2723.2923.0923.0921,737
9/29/201123.2023.4422.9323.447,553
9/28/201123.5923.5922.7522.816,736
9/27/201124.0024.0723.4823.497,172
9/26/201122.9323.2222.5823.1710,618
9/23/201122.6022.7122.5322.713,246
9/22/201122.1322.7922.1322.5818,016
9/21/201123.9123.9223.0723.127,895
9/20/201124.6124.6924.2324.234,093
  • Showing 701-800 of 1,065 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center