$72.56 -0.84 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Jan. 19, 2017 | 03:55 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

PSCH historical data

Date Open High Low Close Volume
1/19/201773.7073.7072.4972.5613,086
1/18/201773.2373.4072.9573.4019,830
1/17/201773.8473.8473.2373.3212,910
1/13/201773.9474.8973.9474.469,120
1/12/201774.2074.2073.0073.7513,492
1/11/201774.5474.7273.6274.147,278
1/10/201774.0674.8774.0674.7523,507
1/9/201774.6674.6974.2574.5214,168
1/6/201774.9574.9574.4674.5319,370
1/5/201775.3375.3374.4874.779,678
1/4/201773.9975.3673.9575.3410,286
1/3/201772.7973.9372.7973.6524,367
12/30/201672.9973.1772.8373.0516,978
12/29/201672.9373.5872.9373.226,917
12/28/201673.8573.8572.9373.0328,272
12/27/201673.8874.6673.8874.017,060
12/23/201672.9373.8872.9373.808,325
12/22/201673.5173.5172.9872.985,446
12/21/201674.0074.0473.6873.724,186
12/20/201674.2274.2273.6874.078,742
12/19/201673.6574.3373.5373.797,951
12/16/201674.3474.4073.6273.8453,367
12/15/201672.9974.0872.9973.946,606
12/14/201673.9674.0973.0073.008,095
12/13/201673.9574.3173.8073.897,644
12/12/201673.7574.0573.4773.6515,193
12/9/201673.5574.0673.5573.9211,059
12/8/201671.9472.8971.7472.4220,700
12/7/201672.3372.3371.0271.8314,142
12/6/201672.3472.6771.4572.639,310
12/5/201671.4172.2771.4172.0279,910
12/2/201670.7071.6170.7070.9218,869
12/1/201671.9572.0470.6270.9514,999
11/30/201672.7172.7171.6671.883,845
11/29/201672.5172.8972.5072.509,625
11/28/201673.1873.1872.2372.3912,642
11/25/201673.2073.4873.1073.4715,664
11/23/201671.5773.0271.4573.0228,234
11/21/201672.4072.4971.9972.357,077
11/18/201672.5972.6672.1172.3821,252
11/17/201671.7172.5671.6772.4255,970
11/16/201671.7772.3571.5671.566,719
11/15/201671.6171.9671.0671.858,461
11/14/201671.4972.0471.2371.6230,582
11/11/201669.3170.7069.3170.7012,070
11/10/201668.7769.6268.5069.2511,722
11/9/201666.3467.7865.7467.7826,565
11/8/201666.5166.7765.5466.4815,267
11/7/201665.0066.4364.9966.3425,081
11/4/201663.0364.8963.0364.2012,655
11/3/201665.2565.5063.5063.5030,737
11/2/201665.8066.0865.3665.5460,008
11/1/201666.9666.9765.3966.2150,155
10/31/201666.7666.9666.4066.9622,749
10/28/201666.7567.1466.5766.7737,236
10/27/201668.7268.7266.8566.9051,580
10/26/201669.4369.4968.3068.6341,596
10/25/201670.8871.1569.8569.9581,799
10/24/201671.0971.4670.9270.9945,618
10/21/201671.0071.0070.5170.595,861
10/20/201671.0471.5271.0471.443,767
10/19/201671.6371.6371.0671.476,796
10/18/201671.8272.0371.6471.674,206
10/17/201671.1571.4670.9971.025,407
10/14/201672.2572.3471.1971.1912,377
10/13/201672.5072.5072.0072.2710,202
10/12/201673.3973.5072.6872.725,829
10/11/201675.0675.0672.7973.154,741
10/10/201674.1775.2874.1774.923,879
10/7/201673.9973.9973.1173.7810,865
10/6/201674.1974.1973.3373.838,744
10/5/201674.0974.9174.0974.458,599
10/4/201674.1274.2673.4373.6763,696
10/3/201673.5973.9973.2473.9913,038
9/30/201673.4474.3473.0173.997,220
9/29/201674.6274.6272.8872.9716,686
9/28/201674.6674.7874.0074.786,257
9/27/201674.3674.6774.0274.4963,835
9/26/201675.4475.4474.6674.664,726
9/23/201676.9876.9876.0576.077,029
9/22/201676.5576.9075.9576.8027,216
9/21/201675.4275.8874.7875.887,526
9/20/201675.5575.5875.1175.358,713
9/19/201675.2575.8374.9175.1912,016
9/16/201674.3575.1174.3575.054,864
9/15/201673.1774.3973.1774.317,874
9/14/201673.3173.7273.2873.305,533
9/13/201673.6273.6272.9773.2714,136
9/12/201672.7574.1572.5274.157,269
9/9/201674.5774.5773.3873.454,745
9/8/201675.2275.2775.0175.133,957
9/7/201674.8575.2574.8075.256,414
9/6/201674.4974.6274.0774.537,300
9/2/201673.6174.2473.6174.244,246
9/1/201673.5473.5472.8573.1810,085
8/31/201673.5273.5272.9773.414,040
8/30/201673.4473.7373.3273.639,505
8/29/201672.8673.5672.8673.3912,328
8/26/201672.5373.0272.3472.754,845
8/25/201672.6473.0872.1972.416,332
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center