$68.78 -1.92 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Jun. 24, 2016 | 03:58 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
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
5/5/201667.7368.1667.3367.6015,115
5/4/201668.0968.2667.3567.6231,332
5/3/201669.0069.2668.3168.6018,829
5/2/201669.8169.8168.5669.43206,482
4/29/201669.7770.0868.9069.4015,543
4/28/201670.6371.4069.9870.0527,455
4/27/201670.7171.3070.5571.198,968
4/26/201670.4770.8069.6670.6616,476
4/25/201671.0471.0470.2570.4713,249
4/22/201670.5471.1570.3671.0914,437
4/21/201669.5970.6569.5970.3114,762
4/20/201669.3870.0069.2569.649,784
4/19/201669.7169.9669.0169.2810,557
4/18/201668.5869.8068.5569.6713,535
4/15/201668.5069.0168.3168.9715,358
4/14/201668.2568.7768.2568.666,477
4/13/201667.2968.5067.2968.438,941
4/12/201666.3066.9366.0566.8215,133
4/11/201667.5667.5666.0866.3041,034
4/8/201667.7967.8566.6067.1121,045
4/7/201667.0467.8366.9267.299,118
4/6/201665.7367.3065.7367.3017,457
4/5/201666.1666.3665.7065.7315,078
4/4/201667.0667.4566.6366.709,823
4/1/201665.8167.2065.7567.158,502
3/31/201665.9366.5865.9366.245,829
3/30/201665.6766.1265.4765.709,932
3/29/201662.6765.6162.6765.6014,390
3/28/201662.9763.3162.5462.9212,205
3/24/201662.8763.2462.2862.9912,214
3/23/201664.3664.3663.2663.266,345
3/22/201663.4664.6163.4664.3715,151
3/21/201663.7064.1663.5663.7711,666
3/18/201662.8864.1962.8763.9113,276
3/17/201662.9163.0261.4762.6643,957
3/16/201662.8363.2662.6563.1012,881
3/15/201664.4964.4962.9863.0873,649
3/14/201665.3065.3264.5464.9116,944
3/11/201664.1765.3264.1765.3215,298
3/10/201664.2564.6263.1963.4935,906
3/9/201663.9264.0963.4463.9412,473
3/8/201664.9665.1663.5063.5832,415
3/7/201664.2465.5363.7765.2016,191
3/4/201664.1264.7963.7564.2224,115
3/3/201663.4364.0363.0764.0110,421
3/2/201662.9163.3662.8163.3617,801
3/1/201661.8762.7861.5462.7735,896
2/29/201662.6862.8361.7361.7354,563
2/26/201662.7963.0362.3462.9616,111
2/25/201661.9462.5061.8262.4810,420
2/24/201660.4861.8859.8761.8529,903
2/23/201661.0561.6961.0561.3213,064
2/22/201661.5261.9561.3961.5868,269
2/19/201660.5161.1860.0061.188,466
2/18/201661.1961.3260.4560.4716,108
2/17/201660.2361.4760.2361.1423,836
2/16/201659.2760.0158.9460.0163,137
2/12/201658.2658.6857.6158.5345,653
2/11/201657.4558.4456.8958.09115,667
2/10/201659.1360.1058.8758.8999,069
2/9/201657.9759.6357.9758.98252,753
2/8/201659.2359.5257.8558.6091,602
2/5/201662.5062.5060.1460.1632,332
2/4/201662.2863.4562.2862.8464,090
2/3/201663.3863.3861.5562.64101,767
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center