$55.45 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCH historical data

Date Open High Low Close Volume
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
9/3/201457.1057.3456.8056.807,576
9/2/201456.8657.0956.6357.038,517
8/29/201456.7056.9356.3556.819,807
8/28/201456.6956.7856.3756.414,552
8/27/201457.0557.0556.7556.815,969
8/26/201456.3056.9156.3056.825,520
8/25/201456.1056.7156.1056.154,875
8/22/201456.0856.3455.8756.085,259
8/21/201456.1556.2355.5756.1912,225
8/20/201456.1956.4556.1256.3710,222
8/19/201456.3856.7656.3856.7323,006
8/18/201456.1656.4255.8656.377,025
8/15/201456.0156.1955.1955.6012,698
8/14/201455.6355.7955.5755.723,910
8/13/201454.8555.7054.8555.607,899
8/12/201455.0055.0954.7854.9115,855
8/11/201455.0155.5354.8955.125,927
8/8/201454.9154.9154.3154.806,492
8/7/201455.2755.2754.5654.564,313
8/6/201454.5655.2954.5655.0610,590
8/5/201454.9155.2654.6755.0515,193
8/4/201454.6955.2154.2154.959,085
8/1/201454.4754.8153.9254.3516,575
7/31/201455.1655.3654.5754.8117,898
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center