$70.13 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Sep. 2, 2015 | 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
9/2/201569.8270.1568.8670.1325,401
9/1/201569.2669.8968.5868.7748,228
8/31/201571.2971.5370.2170.5220,682
8/28/201570.8071.1170.3770.9415,190
8/27/201570.8171.0169.5570.57133,147
8/26/201569.7669.7667.5069.6383,956
8/25/201568.0070.1967.7967.85135,704
8/24/201564.6069.9543.2567.64161,834
8/21/201570.3571.5969.2270.7184,312
8/20/201573.3073.5771.2171.4649,272
8/19/201574.5074.5073.0473.7127,295
8/18/201574.6974.8074.1174.1558,731
8/17/201573.6674.5973.2074.43147,770
8/14/201573.2973.5272.5473.5117,225
8/13/201573.5674.1473.1273.2118,798
8/12/201572.6973.5272.1873.3837,410
8/11/201573.5074.1173.1573.5324,713
8/10/201574.2274.4373.4873.8222,153
8/7/201573.2974.1872.4773.2018,185
8/6/201575.3475.3573.2773.7116,367
8/5/201574.8575.5074.5174.9128,402
8/4/201573.4274.2073.4273.9720,408
8/3/201573.7173.9372.6072.9916,252
7/31/201572.9473.8872.9473.5123,989
7/30/201572.3973.1072.1473.1019,457
7/29/201573.2473.7672.5272.8927,494
7/28/201572.4973.1771.4673.1715,102
7/27/201572.0972.8072.0572.4219,304
7/24/201574.0074.0072.8873.0220,734
7/23/201575.0075.0773.8974.0019,559
7/22/201573.4874.8173.4874.8115,562
7/21/201574.3474.3473.1774.1559,205
7/20/201575.4275.4273.7574.0079,961
7/17/201574.8274.9474.0574.5632,499
7/16/201574.2474.4673.9574.4036,121
7/15/201574.5074.5073.5773.6026,052
7/14/201573.6874.1973.6074.0931,664
7/13/201573.4073.5473.0573.4949,264
7/10/201572.2272.6471.8072.5911,992
7/9/201571.8771.8770.8471.0918,492
7/8/201571.3371.3370.2570.5324,571
7/7/201571.9471.9470.3071.8527,369
7/6/201569.9471.4569.8971.2114,504
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
  • Showing 1-100 of 1,253 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!