$38.78 -0.08 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Oct. 24, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
8/16/201124.7924.8524.6724.743,010
8/15/201124.5624.9224.5624.924,516
8/12/201124.6724.7224.1324.135,853
8/11/201123.2324.5823.2224.4915,699
8/10/201123.8024.0423.1123.1816,919
8/9/201123.2224.3222.6924.3222,235
8/8/201123.6924.6422.7822.7838,181
8/5/201125.7325.7324.8825.167,326
8/4/201126.3926.3925.5325.5313,205
8/3/201126.3426.6625.9826.5010,292
8/2/201127.0827.1426.5026.505,730
8/1/201127.2327.2727.0727.156,048
7/29/201126.9127.3326.9127.237,048
7/28/201127.2227.3427.1627.167,121
7/27/201127.7927.7927.2927.299,057
7/26/201127.9428.1227.9427.995,441
7/25/201128.0828.3228.0828.1510,418
7/22/201128.2928.4428.2428.375,988
7/21/201128.4828.5628.4828.533,912
7/20/201128.0428.0427.9828.043,649
7/19/201127.5927.9427.5927.942,272
7/18/201127.6427.6527.3327.434,388
7/15/201127.5327.8227.5327.713,242
7/14/201128.1028.1027.5927.5911,010
7/13/201128.1628.2228.1428.172,607
7/12/201128.2028.2628.0828.083,466
7/11/201128.0528.1827.8427.848,842
7/8/201128.3528.4128.3228.402,291
7/7/201128.4628.7528.3628.6017,468
7/6/201128.0228.2428.0228.152,580
7/5/201127.8928.0827.8228.054,215
7/1/201127.4628.0027.5727.996,350
6/30/201127.4627.6627.4527.5712,710
6/29/201127.1727.3527.1427.323,992
6/28/201126.9527.1026.9427.104,282
6/27/201126.8527.0626.8526.975,429
6/24/201126.6726.6726.6226.673,015
6/23/201126.5526.7926.4926.7723,524
6/22/201127.1127.3227.0227.162,814
6/21/201127.1327.2727.1327.276,718
6/20/201126.5627.0126.5626.911,206
6/17/201126.9326.9726.7326.783,584
6/16/201126.7426.7426.6026.631,175
6/15/201126.5126.5926.2626.423,319
6/14/201126.6126.8526.6126.803,677
6/13/201126.4426.4726.2526.402,323
6/10/201126.7226.7626.3126.473,367
6/9/201126.8526.9826.8426.883,445
6/8/201127.0127.2026.9426.946,436
6/7/201127.1327.2727.1327.134,623
6/6/201127.1327.1526.9126.914,402
6/3/201127.0327.3126.8627.175,247
6/2/201127.3627.4927.3627.393,092
6/1/201127.9727.9927.4327.433,936
5/31/201128.0728.3528.0528.353,070
5/27/201127.9027.9227.8527.923,025
5/26/201127.3027.6727.3027.673,372
5/25/201127.1327.4827.1227.483,883
5/24/201127.4027.4227.2027.334,557
5/23/201127.2927.4727.2927.368,387
5/20/201127.8327.8327.7327.744,803
5/19/201127.9927.9927.7227.988,196
5/18/201127.5527.8327.5527.836,634
5/17/201127.4527.6727.4527.6421,282
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
Trading Center