$60.02 +0.26 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Nov. 28, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center