$58.60 -1.56 (%) PwrShr ETF FTII Shs S&P SmallCap Health Care Portfolio - NASDAQ

Feb. 8, 2016 | 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
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
2/2/201663.6063.7762.7963.0823,385
2/1/201663.6464.6063.4164.4521,196
1/29/201662.2463.8762.2463.8714,793
1/28/201664.4764.4762.1562.1735,632
1/27/201665.6465.6863.6563.7618,221
1/26/201665.3565.8164.5065.8029,322
1/25/201664.8565.9064.8564.9414,865
1/22/201665.1665.5564.7865.5428,533
1/21/201665.0165.3464.0864.2528,332
1/20/201663.0065.4661.8964.9780,500
1/19/201665.2765.5263.1464.0354,662
1/15/201663.1264.7363.0264.7327,948
1/14/201663.7665.7563.0165.2238,226
1/13/201666.0966.2963.5363.7544,347
1/12/201665.7766.8164.6065.86129,362
1/11/201666.6667.0764.8365.4869,781
1/8/201667.4468.2266.0566.1741,023
1/7/201667.9568.7167.2467.3943,965
1/6/201669.1269.8668.7869.2379,219
1/5/201669.6470.3069.6169.7525,388
1/4/201671.3271.3269.3469.56112,931
12/31/201572.8172.8171.7771.8792,493
12/30/201573.5373.7572.7272.7231,692
12/29/201572.6273.4372.6273.3650,634
12/28/201572.1072.7471.5872.0426,522
12/24/201572.0872.7272.0872.2921,819
12/23/201572.0972.2371.7372.0845,541
12/22/201571.1171.7370.7771.6016,727
12/21/201571.4271.4571.0171.3235,706
12/18/201571.2171.6570.8570.8517,303
12/17/201572.0772.2571.3371.4714,486
12/16/201571.4071.9170.9871.9110,299
12/15/201570.1270.9669.9970.8321,053
12/14/201569.9870.5568.8369.5433,338
12/11/201570.4070.5769.6769.9023,539
12/10/201570.6471.9770.5071.1130,156
12/9/201571.2471.7370.4970.64114,280
12/8/201570.2871.7070.2871.6016,539
12/7/201571.7171.7170.5870.8060,587
12/4/201571.0171.9170.8871.8831,157
12/3/201572.9772.9770.3970.9536,791
12/2/201572.8873.3272.5572.6431,028
12/1/201572.2872.9971.9972.8821,223
11/30/201573.0273.0671.9172.3011,737
11/27/201572.4672.8072.4672.5816,409
11/25/201571.4472.2471.4472.089,444
11/24/201570.6071.4070.4071.2612,131
11/23/201570.4471.3970.4470.8312,869
11/20/201569.7370.9269.7370.5218,152
11/19/201570.8970.8969.5169.6454,883
11/18/201570.1570.9269.8670.9255,489
11/17/201569.4570.1669.2169.6318,177
11/16/201568.4469.1967.0069.1915,551
11/13/201567.7569.0067.5768.7028,588
11/12/201568.7268.9667.9868.0420,254
11/11/201570.5570.5569.1269.1221,068
11/10/201569.7670.6469.6770.438,480
11/9/201570.7070.7069.6169.8519,420
11/6/201569.4570.7369.0070.6950,122
11/5/201569.5969.7768.8569.658,121
11/4/201569.6270.0469.2569.7611,843
11/3/201568.8369.7268.7269.578,027
10/30/201566.9667.2466.6466.7621,633
10/29/201568.2068.5066.6566.8210,745
10/28/201566.3868.5066.2468.5025,132
10/26/201565.5666.4765.5665.8017,075
10/23/201564.4366.1364.4365.9330,841
10/22/201566.3866.3863.3364.0546,109
10/21/201567.2467.3165.3166.4723,906
10/20/201567.7568.0466.7266.8418,101
10/19/201567.1268.4366.7868.0320,490
10/16/201566.4967.4366.3867.2236,223
10/15/201564.4066.4664.4066.4611,809
10/14/201565.1965.3464.3364.3311,557
10/13/201565.8566.6164.9864.9830,120
10/12/201565.8566.4765.5266.4782,930
10/9/201565.2765.9764.7565.6976,305
10/8/201565.4565.4563.9365.0915,993
10/7/201565.1265.7564.1165.4922,365
10/6/201566.4967.1563.9964.54196,064
10/5/201566.8367.1265.9566.70131,257
10/2/201563.7565.9063.5765.8816,807
10/1/201565.1365.1363.7564.5114,651
9/30/201563.8765.0863.8765.0829,120
9/29/201564.7365.5663.0963.7066,575
9/28/201568.5068.5164.0164.9994,942
9/25/201571.6471.6468.2168.8736,293
9/24/201570.7271.0169.9870.9027,723
9/23/201571.0571.8870.9271.4312,944
9/22/201571.4471.5970.5671.1834,048
9/21/201573.8773.8771.5972.1640,625
9/18/201572.8773.8872.8773.1529,077
9/17/201572.7774.4772.7773.9260,363
9/16/201572.8272.8272.0972.6835,232
9/15/201571.7872.5971.6572.5148,988
9/14/201572.2372.2371.3771.6627,290
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center