PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio $54.81

down -1.14


31/7/2014 02:57 PM  |  NASDAQ : PSCH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCH historical data

Date Open High Low Close Volume
7/30/201455.1856.0155.1855.957,250
7/29/201455.3755.7555.3755.447,900
7/28/201454.9755.5354.8755.3614,041
7/25/201455.3755.5054.3555.2512,273
7/24/201456.0056.2655.7555.8410,272
7/23/201455.6256.0755.6255.8923,394
7/22/201455.3356.1355.3355.6715,034
7/21/201455.0355.1954.8455.096,212
7/18/201454.7055.5054.7055.434,569
7/17/201454.8855.3854.4754.498,806
7/16/201455.6255.7055.1955.199,009
7/15/201456.5856.5855.7055.776,783
7/14/201456.7656.9356.5456.669,433
7/11/201456.0956.3855.8756.287,025
7/10/201454.7256.4654.7056.3018,838
7/9/201456.0356.2355.8156.239,247
7/8/201456.6256.6255.8256.0315,352
7/7/201457.7857.7857.0057.006,777
7/3/201457.7958.0857.7758.082,898
7/2/201457.6357.7557.5257.6513,886
7/1/201456.6557.7356.6557.637,906
6/30/201456.0456.4356.0156.429,998
6/27/201455.5856.1455.5856.144,570
6/26/201455.9455.9455.5155.7626,024
6/25/201455.5155.9655.4055.8917,751
6/24/201456.2356.4955.7555.756,604
6/20/201456.0656.5055.9456.4711,463
6/19/201455.8556.0555.6356.0521,504
6/18/201455.4655.9155.1855.8921,935
6/17/201455.5355.5955.4255.446,433
6/16/201454.8055.1854.8055.124,601
6/13/201455.1455.1454.6054.915,843
6/12/201455.0855.2554.8554.993,391
6/11/201455.5655.5655.1355.407,117
6/10/201455.7555.7555.3355.733,974
6/9/201455.5556.2055.5555.9810,786
6/6/201455.5855.9255.5355.6511,136
6/5/201453.9155.3853.9155.2022,489
6/4/201453.8754.4853.7954.4542,698
6/3/201453.6654.1653.6654.1025,936
6/2/201454.2054.2053.3454.119,270
5/30/201454.4854.4954.0654.2210,132
5/29/201454.5454.5454.2954.3816,259
5/28/201454.8054.8054.1754.2317,033
5/27/201454.1954.7254.1954.727,910
5/23/201453.2754.0053.2753.9314,242
5/22/201453.0653.6953.0653.487,231
5/21/201452.9253.1552.9252.997,586
5/20/201453.0753.1052.5152.7810,557
5/19/201452.4753.4752.4753.298,556
5/16/201452.2152.7052.1152.6813,308
5/15/201451.6852.4551.3152.3823,496
5/13/201453.0253.0452.3852.3818,678
5/12/201452.0853.1152.0852.9311,838
5/8/201451.8552.5251.2551.2525,569
5/7/201451.9151.9151.0251.6046,838
5/6/201452.6752.6751.9551.957,730
5/5/201452.2352.9752.1552.8711,396
5/2/201452.7252.9252.4552.6031,889
5/1/201452.2752.9352.0952.7610,042
4/30/201452.3752.6551.9052.6528,347
4/29/201452.7052.7452.3752.7211,928
4/28/201452.6452.8151.4052.1719,684
4/25/201453.0453.0652.5252.697,465
4/24/201452.9653.5152.9653.169,885
4/23/201453.3253.5453.1553.5412,121
4/22/201453.1153.6053.1153.5511,229
4/21/201452.6853.2352.6553.2310,829
4/17/201452.4652.7352.0652.648,920
4/16/201452.3052.5352.1952.4728,312
4/15/201452.3552.5050.8352.2143,139
4/14/201452.4152.7951.5552.1129,468
4/11/201452.0952.8951.6551.8854,173
4/10/201454.2754.2852.5752.8210,266
4/9/201453.7454.4553.5554.4513,478
4/8/201452.7053.3852.2053.1627,034
4/7/201453.3053.4852.2452.71292,645
4/4/201454.8654.9352.5752.7734,442
4/3/201454.8254.8254.1154.618,227
4/2/201455.0255.0254.6354.8916,419
4/1/201454.2055.0054.2054.8652,978
3/31/201452.9354.2752.9354.1846,506
3/28/201453.7054.0052.7852.8413,605
3/27/201453.2653.7252.9153.3918,185
3/26/201454.1654.3853.3253.3219,908
3/25/201454.4954.9953.5754.0515,802
3/24/201455.5555.5553.8654.2923,860
3/21/201456.2856.2955.3255.3312,117
3/20/201456.2856.6156.1256.149,150
3/19/201456.5956.6356.1656.1914,464
3/18/201455.4656.6155.4656.6153,530
3/17/201455.5355.9955.5155.5411,270
3/14/201454.9255.4654.9055.3315,568
3/13/201456.1456.1454.8554.9616,341
3/12/201455.3055.8555.1155.8219,631
3/11/201456.2656.4755.3855.5512,837
3/10/201455.9756.0755.5956.0219,880
3/7/201456.1656.3655.4455.9857,713
3/6/201456.8056.8055.9556.1352,045
3/5/201456.6156.6156.2256.5922,226
Trading Center