$42.61 +0.25 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

May. 25, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
12/26/201339.8339.9039.7539.7822,506
12/24/201339.6639.9039.6639.7714,956
12/23/201339.5639.7839.5639.7816,370
12/20/201338.9939.4638.9639.464,466
12/19/201339.4739.5639.0639.066,148
12/18/201338.6739.3938.6739.357,348
12/17/201338.9539.0538.7738.945,276
12/16/201338.6639.0738.6639.066,804
12/13/201338.6338.6838.4338.576,659
12/12/201338.2838.7838.2838.5313,606
12/11/201339.1139.1138.2738.279,915
12/10/201339.2939.4238.9939.169,490
12/9/201339.4039.4639.3139.325,473
12/6/201339.6139.7739.5039.5710,035
12/5/201339.0039.1738.9239.003,082
12/4/201339.2539.4438.7939.174,003
12/3/201339.6239.6238.9539.168,136
12/2/201340.6240.6239.4039.476,340
11/29/201340.4543.3539.7940.009,394
11/27/201339.9140.0339.7940.036,459
11/26/201339.7339.8239.5439.698,088
11/25/201339.5039.7539.5039.5310,035
11/22/201339.1339.4439.1339.441,541
11/21/201338.6939.3438.6939.248,148
11/20/201338.6938.9438.4638.465,844
11/19/201338.7838.9437.1338.558,581
11/18/201338.7539.1038.6438.6711,973
11/15/201338.6938.8438.5738.807,572
11/14/201339.0039.0037.8138.689,269
11/13/201337.9638.4837.9638.475,965
11/12/201338.2938.4038.0238.209,351
11/11/201338.4438.5838.3638.381,464
11/8/201338.0038.6237.9238.4410,038
11/7/201338.2338.4138.0038.004,901
11/6/201338.7138.7138.4638.463,750
11/5/201338.3038.5638.3038.453,576
11/4/201338.7038.7038.2238.515,747
11/1/201338.7738.7738.0838.397,436
10/31/201338.7538.7738.5138.518,546
10/30/201339.5439.5438.9238.9213,982
10/29/201338.9239.0838.7138.9311,659
10/28/201339.0639.1438.8939.015,807
10/25/201338.9239.0338.8338.835,567
10/24/201339.1739.1738.6438.827,414
10/23/201338.7238.8438.6238.633,857
10/22/201338.6038.8338.5138.7211,683
10/21/201338.4438.6938.4438.597,901
10/18/201338.7338.7338.2738.4618,064
10/17/201338.2238.2237.8338.0911,255
10/16/201337.3437.8637.3437.796,893
10/15/201337.4937.5837.3337.345,965
10/14/201336.9837.5236.9837.5210,180
10/11/201336.8137.3336.7537.2911,961
10/10/201336.8536.8736.6136.866,428
10/9/201335.9636.1435.9235.923,512
10/8/201336.4336.4335.9335.935,136
10/7/201336.3636.6236.3036.417,829
10/4/201336.6636.8136.5736.753,472
10/3/201336.7536.7536.4236.596,381
10/2/201337.0337.1136.8836.905,452
10/1/201337.0137.3536.9437.2210,616
9/30/201336.7736.9036.6236.905,299
9/27/201336.7936.9636.7836.966,528
9/26/201336.7636.9736.7636.933,512
9/25/201336.8637.1036.8336.8738,760
9/24/201336.7837.1836.7836.937,398
9/23/201336.8636.9136.6836.847,408
9/20/201336.9137.1036.8837.104,208
9/19/201337.0937.1436.8737.087,210
9/18/201336.8837.4236.6037.1310,082
9/17/201336.5936.8636.5936.712,537
9/16/201336.8636.8636.5836.657,540
9/13/201336.2836.4936.2836.424,954
9/12/201336.7136.7136.3036.317,800
9/11/201336.3536.6036.3536.488,620
9/10/201336.4036.5236.3036.436,810
9/9/201335.8436.3135.8436.318,041
9/6/201335.8935.9935.5135.888,115
9/5/201335.6735.7635.6435.757,172
9/4/201335.4935.7735.4935.696,818
9/3/201335.5735.5735.3035.3052,432
8/30/201335.9635.9635.5035.602,791
8/29/201335.6536.0735.6535.988,261
8/28/201335.7035.9535.2835.695,866
8/27/201336.1236.3735.8535.867,597
8/26/201336.7836.7836.5836.586,339
8/23/201336.6036.7936.6036.798,436
8/22/201336.3136.6436.3136.643,676
8/21/201336.5236.5236.2136.344,982
8/20/201337.2237.2235.3336.585,717
8/19/201336.4936.4935.8135.817,084
8/16/201336.5036.6936.2836.3019,414
8/15/201337.1537.1536.5036.6420,197
8/14/201337.3437.3437.1637.209,937
8/13/201337.1837.3236.9737.2411,973
8/12/201337.2837.3837.0737.285,751
8/9/201337.3337.4037.1137.308,950
8/8/201337.1937.1937.0437.177,224
8/7/201337.6437.6436.9137.0817,598
8/6/201337.4937.4937.2337.337,244
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center