$74.49 -0.17 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCH historical data

Date Open High Low Close Volume
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
8/24/201673.8074.4972.7472.784,790
8/23/201673.4774.0873.4773.839,540
8/22/201672.7273.5172.7273.288,059
8/19/201672.5772.7472.4072.733,139
8/18/201672.3972.9272.3972.9214,172
8/17/201672.7873.0072.0472.3949,566
8/16/201673.4173.4172.8872.884,630
8/15/201673.0473.7673.0473.656,056
8/12/201672.9573.0872.8073.0514,539
8/11/201672.8673.2372.7773.1848,250
8/10/201673.4473.4472.7073.099,599
8/9/201673.6974.2473.6974.1418,437
8/8/201674.6674.6673.6173.885,606
8/5/201674.3274.7974.3274.526,685
8/4/201674.0974.5473.9774.126,424
8/3/201673.7874.1173.4474.074,092
8/2/201674.7174.7673.4573.948,143
8/1/201674.7775.3974.7774.907,071
7/29/201674.2374.9673.9774.596,277
7/28/201674.2274.7074.2274.689,618
7/27/201674.0674.5574.0574.556,190
7/26/201673.7774.0573.6673.894,232
7/25/201673.6573.8373.6073.705,900
7/22/201673.7074.0473.7073.857,395
7/21/201674.4574.6473.8474.097,978
7/20/201673.4974.7673.4974.486,658
7/19/201673.6973.8873.0273.2310,590
7/18/201673.9674.0573.4673.805,946
7/15/201674.2974.6073.7774.078,319
7/14/201674.0574.5073.9574.0616,496
7/13/201674.6974.6973.9073.976,171
7/12/201674.2174.6074.0874.3418,194
7/11/201673.2474.1073.2473.929,554
7/8/201672.3773.2572.2773.1910,931
7/7/201671.6771.9671.3271.7313,843
7/6/201670.4871.6570.4471.6513,235
7/5/201670.8871.2270.4070.7910,309
7/1/201670.3571.5070.3571.5018,475
6/30/201669.9570.7469.6970.7422,767
6/29/201669.0970.0469.0969.9860,674
6/28/201666.8068.6866.8068.4615,548
6/27/201667.8667.9666.7067.0410,289
6/24/201667.2069.3167.0468.7822,043
6/23/201670.1470.7269.8170.708,745
6/22/201669.6070.3169.1469.378,735
6/21/201670.2570.2569.1569.7011,541
6/20/201669.9770.9669.9770.4310,621
6/17/201670.4570.4569.0969.117,793
6/16/201670.1470.4769.4970.4739,020
6/15/201671.0071.2470.5570.6314,955
6/14/201670.4970.8170.1970.6614,229
6/13/201671.1971.6570.5670.5614,045
6/10/201672.0172.0171.1571.3910,235
6/9/201672.8473.0872.5272.6911,150
6/8/201672.4173.0472.1472.9514,357
6/7/201671.7872.4771.5672.059,512
6/6/201671.1972.1770.8571.9626,347
6/3/201671.8771.8770.6471.2117,126
6/2/201671.2771.7871.2671.7113,179
6/1/201669.9871.1369.9871.0715,366
5/31/201669.4470.3069.4470.088,834
5/27/201668.9569.7668.9569.6510,338
5/26/201669.5069.5068.7868.868,878
5/25/201669.7869.9469.3869.5015,358
5/24/201668.0469.4968.0269.2532,615
5/23/201668.0068.2967.6867.687,023
5/20/201667.0867.8267.0867.7711,900
5/19/201667.5167.7966.3566.877,749
5/18/201666.3567.9166.3567.5933,439
5/17/201667.7567.9166.4266.599,422
5/16/201666.6467.9966.6267.8411,214
5/13/201666.4066.9666.4066.599,055
5/12/201667.6767.7265.9766.3815,039
5/11/201668.2068.8367.3267.3814,677
5/10/201667.9768.5067.8768.4513,493
5/9/201667.6268.9367.5968.568,622
5/6/201667.7367.7366.7367.577,443
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center