PowerShares S&P SmallCap Financials $38.73

up +0.13


17/4/2014 11:49 AM  |  NASDAQ : PSCF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
12/21/201026.8526.8826.8126.873,662
12/20/201026.5026.6526.5026.544,530
12/17/201026.3526.4026.1926.383,668
12/16/201026.4826.7126.4826.656,085
12/15/201026.7226.7226.3826.483,840
12/14/201026.7526.7926.5226.522,410
12/13/201026.6026.7626.6026.6780,339
12/10/201026.3526.6026.3526.602,328
12/9/201026.3526.4326.2626.341,714
12/8/201026.2826.3226.2026.233,598
12/7/201026.3626.3626.2626.354,495
12/6/201025.9826.0725.8926.073,859
12/3/201025.6926.0125.6626.012,577
12/2/201025.7025.8725.5825.865,093
12/1/201025.4425.4925.4125.462,819
11/30/201024.9725.0824.9124.981,450
11/29/201025.4125.4124.9825.2615,547
11/26/201025.1625.3225.1625.303,999
11/24/201025.2825.3025.0225.303,358
11/23/201024.6524.8324.6524.773,666
11/22/201024.9925.0524.7325.055,031
11/19/201024.8125.0324.8125.003,187
11/18/201025.2125.2124.9925.065,951
11/17/201025.0125.0124.7624.784,550
11/16/201025.6525.6524.7724.771,653
11/15/201025.7625.7825.4525.453,948
11/12/201025.5825.7525.4825.542,783
11/11/201025.7325.9425.7325.823,501
11/10/201025.8425.9525.6825.951,331
11/9/201026.2126.2425.6825.686,923
11/8/201026.2126.3326.2126.211,636
11/5/201026.2026.5526.2026.242,735
11/4/201025.7926.1525.7526.156,424
11/3/201025.1425.3325.1425.293,488
11/2/201024.9925.1124.9925.11442
11/1/201025.0925.2524.8124.811,451
10/29/201024.8525.1124.8525.063,636
10/28/201025.5325.5324.8724.992,738
10/27/201025.0425.1324.9125.042,877
10/26/201025.0125.2825.0125.201,260
10/25/201025.3625.3625.1825.194,226
10/22/201025.2625.2625.0825.162,706
10/21/201025.4725.6124.9524.982,767
10/20/201025.2025.4025.1725.384,872
10/19/201025.2525.3824.9524.953,838
10/18/201025.2025.3925.1825.393,511
10/15/201025.2325.2324.9924.994,114
10/14/201025.0425.2324.9025.032,825
10/13/201024.8825.3324.8825.213,252
10/12/201024.5924.7324.5924.731,060
10/11/201024.7924.8224.7024.701,625
10/8/201024.9124.9124.4924.831,200
10/7/201024.8124.8124.5424.734,129
10/6/201024.7924.8024.6224.722,937
10/5/201024.2924.8124.2224.815,612
10/4/201024.2324.2323.8624.152,695
10/1/201024.4124.4124.0124.121,985
9/30/201024.4424.4424.0924.262,679
9/29/201024.2224.2424.0224.224,484
9/28/201024.0624.2823.7724.2818,358
9/27/201024.0324.0624.0324.031,313
9/24/201023.9424.2823.9024.284,383
9/23/201023.8824.0023.5223.521,767
9/22/201024.1524.2923.8724.022,111
9/21/201025.0925.0924.4924.496,133
9/20/201024.3724.7624.3724.763,125
9/17/201024.4324.4323.9524.105,795
9/16/201024.1824.1823.8524.012,356
9/15/201024.0124.2523.8924.253,723
9/14/201024.1024.2724.1024.173,340
9/13/201023.9224.3323.9224.331,010
9/10/201023.8623.8623.7323.781,106
9/9/201023.9123.9123.5623.7317,200
9/8/201023.7923.8223.6123.666,035
9/7/201023.8523.8523.6023.621,913
Trading Center