PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio $38.82

down 0.00


25/7/2014 03:13 PM  |  NASDAQ : PSCF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
5/16/201127.6327.8127.6127.648,011
5/13/201128.0128.0127.7427.775,547
5/12/201127.9228.1727.8228.174,845
5/11/201128.3128.3227.9728.0614,929
5/10/201128.0928.3528.0928.3515,413
5/9/201127.7928.0427.7928.0114,725
5/6/201128.1428.1927.9127.944,774
5/5/201128.0528.2928.0128.055,065
5/4/201128.3828.3828.2128.305,318
5/3/201128.6828.7228.2628.533,696
5/2/201128.9028.9028.6828.727,222
4/29/201128.8328.9528.8328.923,829
4/28/201128.7228.8628.7228.843,329
4/27/201128.5628.5628.4428.513,518
4/26/201128.1128.4728.1128.455,210
4/25/201128.0528.0727.8928.073,587
4/21/201127.7527.9227.7527.924,985
4/20/201127.9027.9026.3327.726,562
4/19/201127.7327.7327.4127.497,214
4/18/201127.6127.6127.3927.475,637
4/15/201127.5927.9327.4827.935,293
4/14/201127.2527.5827.1627.588,276
4/13/201127.4427.5327.3027.364,584
4/12/201127.6327.7527.5827.586,306
4/11/201127.8827.9827.7027.745,767
4/8/201128.0428.0427.7327.733,488
4/7/201128.4628.4628.1228.1910,953
4/6/201128.4128.4928.3728.476,946
4/5/201128.2128.3828.2128.354,479
4/4/201128.3228.3828.2228.286,697
4/1/201128.2328.3628.1728.1712,633
3/31/201128.0028.1327.9628.136,397
3/30/201127.6427.8927.5627.897,035
3/29/201127.2727.6427.2727.476,751
3/28/201127.5127.5527.4827.483,953
3/25/201127.4127.7827.4127.503,696
3/24/201127.0227.2627.0227.1930,490
3/23/201127.1927.2527.0827.085,717
3/22/201127.3827.5627.3827.405,202
3/21/201127.4527.4827.3927.449,501
3/18/201127.5927.5926.8727.027,882
3/17/201126.9026.9026.6926.763,092
3/16/201126.5426.8226.4526.5321,697
3/15/201126.0427.0026.0427.0016,705
3/14/201127.2027.2027.0027.1217,277
3/11/201127.0627.2227.0027.224,110
3/10/201127.4527.4527.2327.244,679
3/9/201127.9528.0327.8627.922,547
3/8/201127.5428.0627.4828.043,497
3/7/201127.8527.8527.3127.434,489
3/4/201127.7127.7127.5227.622,922
3/3/201127.8827.9927.8727.942,557
3/2/201127.5227.5327.2927.458,820
3/1/201127.9927.9927.5827.6110,875
2/28/201128.0028.0927.9928.013,884
2/25/201127.4927.8527.4927.8415,130
2/24/201127.3527.3627.0627.3615,281
2/23/201127.8927.8927.2827.3310,777
2/22/201127.8828.1527.7227.739,721
2/18/201128.0928.2528.0228.236,380
2/17/201127.9928.0427.9728.044,248
2/16/201127.7027.9027.6427.888,625
2/15/201127.7627.9627.6227.6815,344
2/14/201127.9127.9127.7327.8124,525
2/11/201127.5827.9127.4327.8611,630
2/10/201127.5527.5727.4427.5113,455
2/9/201127.5727.6827.4927.615,484
2/8/201127.6127.6727.5327.666,042
2/7/201127.6827.7327.2827.6628,912
2/4/201127.5027.5027.2427.3528,249
2/3/201127.5027.5027.2727.415,287
2/2/201127.5527.6427.4027.5213,580
2/1/201127.1727.6327.1527.562,845
1/31/201127.1027.3027.0027.165,887
1/28/201127.5327.5327.0427.108,462
1/27/201127.4827.7327.4827.732,882
1/26/201127.4027.5327.2227.505,717
1/25/201126.9227.3526.9227.349,749
1/24/201126.9927.1826.9827.056,730
1/21/201127.0227.0326.9527.0210,901
1/20/201126.9927.1926.9726.974,009
1/19/201127.2627.3227.0027.008,730
1/18/201127.5427.6127.3527.6113,690
1/14/201127.0827.5727.0827.5319,248
1/13/201126.6327.1426.6327.0723,553
1/12/201127.0527.1327.0127.106,988
1/11/201126.9727.0326.8626.925,505
1/10/201126.8026.9726.4926.935,842
1/7/201127.2527.2526.6726.905,020
1/6/201127.3327.3527.1327.159,876
1/5/201127.1627.4227.1627.4217,249
1/4/201127.7427.7427.0027.1916,718
1/3/201127.3927.7327.3827.648,604
12/31/201027.3827.4127.1527.154,681
12/30/201027.3827.4927.3727.485,379
12/29/201027.4027.4527.3627.406,571
12/28/201027.3027.4527.2527.428,487
12/27/201027.0527.3827.0527.3612,723
12/23/201027.2127.2927.0927.106,002
12/22/201026.9927.3926.9927.2915,577
Trading Center