POWERSHARES S&P SMALLCAP FINAN $36.09

down -0.85


22/5/2013 04:22 PM  |  NASDAQ : PSCF  |  Industries :
Type:

PSCF historical data

Date Open High Low Close Volume
12/31/2010 27.38 27.41 27.15 27.15 47
12/30/2010 27.38 27.49 27.37 27.48 54
12/29/2010 27.40 27.45 27.36 27.40 66
12/28/2010 27.30 27.45 27.25 27.42 85
12/27/2010 27.05 27.38 27.05 27.36 128
12/23/2010 27.21 27.29 27.09 27.10 60
12/22/2010 26.99 27.39 26.99 27.29 156
12/21/2010 26.85 26.88 26.81 26.87 37
12/20/2010 26.50 26.65 26.50 26.54 46
12/17/2010 26.35 26.40 26.19 26.38 37
12/16/2010 26.48 26.71 26.48 26.65 61
12/15/2010 26.72 26.72 26.38 26.48 39
12/14/2010 26.75 26.79 26.52 26.52 25
12/13/2010 26.60 26.76 26.60 26.67 804
12/10/2010 26.35 26.60 26.35 26.60 24
12/9/2010 26.35 26.43 26.26 26.34 18
12/8/2010 26.28 26.32 26.20 26.23 36
12/7/2010 26.36 26.36 26.26 26.35 45
12/6/2010 25.98 26.07 25.89 26.07 39
12/3/2010 25.69 26.01 25.66 26.01 26
12/2/2010 25.70 25.87 25.58 25.86 51
12/1/2010 25.44 25.49 25.41 25.46 29
11/30/2010 24.97 25.08 24.91 24.98 15
11/29/2010 25.41 25.41 24.98 25.26 156
11/26/2010 25.16 25.32 25.16 25.30 40
11/24/2010 25.28 25.30 25.02 25.30 34
11/23/2010 24.65 24.83 24.65 24.77 37
11/22/2010 24.99 25.05 24.73 25.05 51
11/19/2010 24.81 25.03 24.81 25.00 32
11/18/2010 25.21 25.21 24.99 25.06 60
11/17/2010 25.01 25.01 24.76 24.78 46
11/16/2010 25.65 25.65 24.77 24.77 17
11/15/2010 25.76 25.78 25.45 25.45 40
11/12/2010 25.58 25.75 25.48 25.54 28
11/11/2010 25.73 25.94 25.73 25.82 35
11/10/2010 25.84 25.95 25.68 25.95 14
11/9/2010 26.21 26.24 25.68 25.68 70
11/8/2010 26.23 26.33 26.21 26.21 17
11/5/2010 26.20 26.55 26.20 26.24 28
11/4/2010 25.79 26.15 25.75 26.15 65
11/3/2010 25.14 25.33 25.14 25.29 35
11/2/2010 24.99 25.11 24.99 25.11 5
11/1/2010 25.09 25.25 24.81 24.81 15
10/29/2010 24.85 25.11 24.85 25.06 37
10/28/2010 25.53 25.53 24.87 24.99 28
10/27/2010 25.04 25.13 24.91 25.04 29
10/26/2010 25.01 25.28 25.01 25.20 13
10/25/2010 25.36 25.36 25.18 25.19 43
10/22/2010 25.26 25.26 25.08 25.16 28
10/21/2010 25.47 25.61 24.95 24.98 28
10/20/2010 25.20 25.40 25.17 25.38 49
10/19/2010 25.25 25.38 24.95 24.95 39
10/18/2010 25.20 25.39 25.18 25.39 36
10/15/2010 25.23 25.23 24.99 24.99 42
10/14/2010 25.04 25.23 24.90 25.03 29
10/13/2010 24.88 25.33 24.88 25.21 33
10/12/2010 24.59 24.73 24.59 24.73 11
10/11/2010 24.79 24.82 24.70 24.70 17
10/8/2010 24.91 24.91 24.49 24.83 12
10/7/2010 24.80 24.80 24.54 24.73 42
10/6/2010 24.79 24.80 24.62 24.72 30
10/5/2010 24.29 24.81 24.22 24.81 57
10/4/2010 24.23 24.23 23.86 24.15 27
10/1/2010 24.41 24.41 24.01 24.12 20
9/30/2010 24.44 24.44 24.09 24.26 27
9/29/2010 24.22 24.24 24.02 24.22 45
9/28/2010 24.06 24.28 23.77 24.28 184
9/27/2010 24.03 24.06 24.03 24.03 14
9/24/2010 23.94 24.28 23.90 24.28 44
9/23/2010 23.88 24.00 23.52 23.52 18
9/22/2010 24.15 24.29 23.87 24.02 22
9/21/2010 25.09 25.09 24.49 24.49 62
9/20/2010 24.37 24.76 24.37 24.76 32
9/17/2010 24.43 24.43 23.95 24.10 58
9/16/2010 24.18 24.18 23.85 24.01 24
9/15/2010 24.01 24.25 23.89 24.25 38
9/14/2010 24.10 24.27 24.10 24.17 34
9/13/2010 23.92 24.33 23.92 24.33 11
9/10/2010 23.86 23.86 23.73 23.78 12
9/9/2010 23.91 23.91 23.56 23.73 172
9/8/2010 23.79 23.82 23.61 23.66 61
9/7/2010 23.85 23.85 23.60 23.62 20
9/3/2010 23.97 24.01 23.89 23.97 125
9/2/2010 23.54 23.68 23.41 23.64 141
9/1/2010 22.89 23.32 22.75 23.32 41
8/31/2010 22.53 22.74 22.51 22.61 44
8/30/2010 22.90 22.92 22.47 22.47 35
8/27/2010 22.36 22.93 22.35 22.93 84
8/26/2010 22.69 22.77 22.51 22.56 101
8/25/2010 22.22 22.66 22.16 22.64 210
8/24/2010 22.30 22.47 22.30 22.39 278
8/23/2010 22.73 22.74 22.51 22.51 92
8/20/2010 22.68 22.69 22.41 22.64 282
8/19/2010 23.08 23.08 22.76 22.83 18
8/18/2010 23.35 23.47 23.35 23.35 45
8/17/2010 23.31 23.47 23.12 23.39 275
8/16/2010 22.82 23.11 22.72 23.00 162
8/13/2010 23.00 23.05 22.92 22.94 230
8/12/2010 23.01 23.13 23.01 23.05 52
8/11/2010 23.35 23.35 23.32 23.34 19225
Marketplace
Trading Center