$60.91 -0.45 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Jan. 29, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCH historical data

Date Open High Low Close Volume
1/28/201562.4362.4361.3361.3618,219
1/27/201561.4261.9961.1361.739,344
1/26/201561.0161.7661.0161.727,330
1/23/201561.3761.4361.1061.1020,609
1/22/201560.4761.1559.6561.075,835
1/21/201560.6760.6960.0560.265,502
1/20/201561.4761.4759.8760.6433,430
1/16/201559.9460.8059.8660.807,912
1/15/201560.5960.5959.4259.425,888
1/14/201560.1160.7160.1160.628,696
1/13/201560.8661.3460.0460.4411,324
1/12/201560.3560.5960.1160.3813,706
1/9/201560.4060.5960.1960.267,909
1/8/201559.5060.5959.5060.5411,708
1/6/201558.8458.8457.8058.119,040
1/5/201558.6459.2658.6058.8719,888
1/2/201560.2760.5058.7659.1113,710
12/31/201460.5160.6659.7659.763,864
12/30/201460.2360.3459.9660.217,352
12/29/201460.3660.3660.0260.152,788
12/26/201459.9660.4459.9660.296,543
12/24/201459.6459.8159.2359.676,626
12/23/201461.2961.2960.3960.538,370
12/22/201461.0461.3760.8261.3715,677
12/19/201461.1761.1760.7261.006,217
12/18/201460.6060.8760.3660.874,085
12/17/201458.5759.6158.4059.3872,642
12/16/201458.5759.3158.5558.5511,462
12/15/201459.6659.6658.6458.818,990
12/12/201459.5659.9058.6659.807,031
12/11/201460.2160.4359.9059.9811,102
12/10/201460.6760.6759.6259.623,265
12/9/201459.1460.9659.1460.846,382
12/8/201460.0060.9059.8159.817,760
12/5/201459.7860.1759.7659.978,386
12/4/201460.1160.1159.4459.928,766
12/3/201459.4260.1559.4260.153,721
12/2/201459.3659.7359.2759.463,325
12/1/201459.6059.6058.9758.975,678
11/28/201460.0060.4560.0060.024,312
11/26/201459.1559.7659.1559.7617,087
11/25/201459.1859.4859.1259.2226,815
11/24/201458.4359.2558.4359.258,290
11/21/201458.9658.9658.0958.287,631
11/20/201457.5158.4957.4858.406,336
11/19/201458.1958.2457.6557.913,341
11/18/201458.8258.8358.3558.465,887
11/17/201457.9758.3957.9758.029,114
11/14/201458.5658.5658.1358.2512,120
11/13/201459.2859.2858.6558.665,164
11/12/201458.1658.9858.1158.9815,090
11/11/201458.1458.5958.1458.4620,727
11/10/201457.7158.2857.7058.2813,125
11/7/201457.8957.9657.5057.504,623
11/6/201459.0859.0858.3358.5621,929
11/5/201460.1060.1058.8458.977,967
11/4/201459.5459.7959.1259.654,416
11/3/201460.2760.2759.4959.498,752
10/31/201460.2060.2059.8460.119,218
10/30/201458.1559.4458.1559.1918,720
10/29/201458.7559.0558.1658.6251,223
10/28/201457.7458.5057.5258.486,293
10/27/201456.9757.3756.9157.2910,275
10/24/201457.2357.3756.9357.214,093
10/23/201456.4657.1656.4656.8710,578
10/22/201456.5357.0156.1856.1838,542
10/21/201456.0456.7555.9956.669,662
10/20/201454.8955.4954.8955.457,197
10/17/201455.1555.3754.6154.9111,532
10/16/201453.5655.2053.5655.1210,368
10/15/201453.5854.3052.8454.3019,551
10/14/201454.4755.1354.2854.2811,402
10/13/201453.9454.8652.9754.1624,084
10/10/201454.2254.9954.1754.1719,919
10/9/201455.2655.3454.2654.4116,965
10/8/201453.9255.0953.7655.0912,718
10/7/201454.8554.8554.1054.108,012
10/6/201455.5855.7455.0555.393,325
10/3/201455.6555.8455.4955.563,276
10/2/201454.2755.0654.1754.965,601
10/1/201454.9154.9154.0954.4243,279
9/30/201455.3555.5555.0655.0914,257
9/29/201454.4855.5054.4455.4515,677
9/26/201454.9555.1954.7555.143,766
9/25/201455.3055.3054.6354.8833,833
9/24/201454.7055.8054.7055.7526,021
9/23/201454.8355.0454.5654.5618,371
9/22/201455.2855.2854.7255.1316,157
9/19/201456.4956.4955.4255.476,005
9/18/201455.8356.2855.8356.095,827
9/17/201455.5756.0355.5755.648,034
9/16/201455.3455.7755.1055.709,389
9/15/201456.1856.1855.3655.663,272
9/12/201456.4256.4255.9956.093,110
9/11/201455.9356.7555.9356.755,800
9/10/201456.0156.3655.9056.266,654
9/9/201456.6056.6055.8755.876,394
9/8/201456.1556.5556.1556.557,048
9/5/201456.2556.4155.9556.368,010
9/4/201456.7557.3256.3456.345,002
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center