$70.83 -0.30 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Jul. 2, 2015 | 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
7/2/201571.2971.3070.3170.8316,817
7/1/201572.2372.2371.0071.1316,041
6/30/201571.4471.5971.1471.2738,449
6/29/201571.5372.4770.5870.5838,318
6/26/201573.3273.3272.1572.3821,188
6/25/201573.4673.4672.4772.9819,167
6/24/201574.4174.4172.5072.6626,763
6/23/201574.7574.7573.2673.7927,979
6/22/201574.0774.0773.4573.7834,105
6/19/201573.1773.3172.6573.25114,882
6/18/201572.1272.9971.9672.8325,750
6/17/201571.9171.9471.6071.6423,022
6/16/201570.9871.5870.9871.4332,409
6/15/201570.3570.9769.5870.8216,414
6/12/201570.9870.9870.5170.7711,063
6/11/201570.5871.0070.5870.8818,219
6/10/201570.3770.8170.1370.7212,625
6/9/201570.0170.2369.4269.8512,773
6/8/201570.3670.4870.1270.2814,323
6/5/201569.4170.1769.2270.1720,700
6/4/201570.5270.5269.6769.7114,722
6/3/201570.0470.5869.7570.5812,642
6/2/201569.5670.0569.1869.6815,022
6/1/201569.5070.0069.0569.6914,082
5/29/201569.6069.7268.7769.4114,468
5/28/201569.3869.5668.9369.4217,254
5/27/201569.4769.4768.3769.3013,869
5/26/201569.3969.3968.2468.4517,279
5/22/201569.2569.8569.0669.368,833
5/21/201569.8069.8069.1169.4612,309
5/20/201569.6169.7169.0169.6022,816
5/19/201569.0969.3668.8969.2013,784
5/18/201568.0069.2267.8569.0623,916
5/15/201568.1268.1267.5367.9511,044
5/14/201567.7268.1167.0167.9614,810
5/13/201567.1167.4266.9067.018,213
5/12/201567.5267.5266.6367.1521,224
5/11/201567.7968.2167.6767.6711,681
5/8/201567.9667.9667.1467.4215,185
5/7/201566.4167.3665.5066.9521,332
5/6/201566.7966.7966.0666.5516,715
5/5/201567.5067.5766.3866.4514,942
5/4/201566.9367.7766.9367.1715,131
5/1/201565.8067.7765.6666.7144,977
4/30/201568.0068.0065.9166.0174,958
4/29/201568.7769.2167.8968.3114,940
4/28/201568.9269.5467.7769.38143,019
4/27/201570.9271.2569.0169.1392,188
4/24/201570.7170.7570.3270.6216,855
4/23/201569.3570.5569.3570.5320,237
4/22/201569.3069.4568.6769.3811,237
4/21/201569.3369.5669.2469.3111,264
4/20/201568.8469.2468.3669.1115,022
4/17/201568.8768.9067.8068.3323,747
4/16/201569.2169.7569.1669.3621,440
4/15/201569.8869.8969.5469.6120,341
4/14/201569.9970.0269.1469.5526,196
4/13/201570.3770.3769.7069.7538,221
4/10/201570.3670.3669.2769.6924,076
4/9/201569.5169.8468.6269.3330,372
4/8/201568.2469.4068.2469.3721,611
4/7/201568.8869.0968.3768.4230,957
4/6/201568.3468.8768.3468.6817,247
4/2/201568.8269.0068.4368.6710,902
4/1/201568.6468.7167.7168.5313,820
3/31/201568.6369.1268.6368.9319,497
3/30/201568.9369.1868.5569.1229,109
3/27/201567.2068.3367.2068.3019,067
3/26/201567.0667.9366.7167.3824,982
3/25/201569.6969.6967.4567.4518,243
3/24/201569.4469.9369.3769.5717,413
3/23/201569.0069.2568.6269.2218,212
3/20/201569.3569.3568.8068.9315,383
3/19/201568.0468.9067.9268.9025,602
3/18/201567.4168.1467.3168.1016,076
3/17/201567.4467.5266.9467.4728,743
3/16/201567.3467.8367.0067.3039,318
3/13/201566.9167.1366.1866.9120,971
3/11/201565.5765.8665.3565.8622,665
3/10/201565.3365.6764.8065.3110,539
3/9/201565.4165.8365.2765.8314,054
3/6/201566.3266.4165.5865.589,739
3/5/201566.5866.9066.3766.6122,219
3/4/201566.3566.7465.7066.509,141
3/3/201566.9966.9966.1266.3111,070
3/2/201565.9867.0265.9867.0223,043
2/27/201566.2666.4166.1866.189,169
2/26/201565.5466.2065.5466.0914,569
2/25/201564.9665.5664.8365.4015,307
2/24/201565.2665.3164.8565.0810,095
2/23/201564.9565.3764.5965.079,314
2/20/201564.9264.9364.1964.7821,214
2/19/201564.8264.8264.5964.686,303
2/18/201564.0764.4963.8064.4710,767
2/17/201564.0064.1563.7963.9830,083
2/13/201563.6563.8263.4263.7732,844
2/12/201563.7463.7463.2963.5112,867
2/11/201563.0263.3262.8963.167,351
2/10/201562.3762.9762.3762.9710,056
2/9/201562.8363.0062.1762.2314,219
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!