$47.30 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Mar. 27, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
3/27/201547.1747.4147.1347.305,433
3/26/201547.2047.3447.0247.304,076
3/25/201548.3548.3547.6147.611,879
3/24/201548.1548.3648.1548.318,893
3/23/201548.4448.5248.2848.314,098
3/20/201547.9048.2847.9048.282,729
3/19/201547.7747.9047.6847.833,667
3/18/201547.4148.0147.3247.933,453
3/17/201547.3347.5547.1647.5517,093
3/16/201547.3047.4047.1947.289,021
3/13/201547.4647.4646.7047.016,712
3/11/201546.3446.3746.2146.235,148
3/10/201546.1546.2946.1446.1419,107
3/9/201546.4546.9746.4546.941,805
3/6/201546.6546.7546.4946.5013,038
3/5/201546.8747.0546.8646.911,991
3/4/201547.1347.1346.8146.832,324
3/3/201547.7247.7247.2947.4117,931
3/2/201547.6847.8147.3747.7125,914
2/27/201547.3747.5147.2547.285,604
2/26/201547.1747.4847.1747.4317,672
2/25/201547.2847.5047.1247.1248,731
2/24/201546.8247.2446.8247.217,063
2/23/201546.9146.9146.7046.705,531
2/20/201546.8346.8546.4746.8519,938
2/19/201546.6146.8246.5546.805,698
2/18/201546.5646.6846.3246.683,605
2/17/201546.4446.6746.3446.392,737
2/13/201546.3546.6146.3046.5811,424
2/12/201545.8846.1445.8846.148,416
2/11/201545.5045.7845.5045.601,780
2/10/201545.4945.4945.1745.481,261
2/9/201545.7945.7945.4745.473,497
2/6/201545.4145.8045.4145.6014,758
2/5/201545.1145.4345.0945.431,449
2/4/201545.0545.1644.9044.904,182
2/3/201544.2945.0644.2945.0216,373
2/2/201543.5743.9243.4843.662,909
1/30/201544.2944.2943.4643.465,792
1/29/201543.7544.5143.7544.51106,955
1/28/201544.7344.7743.9443.942,441
1/27/201544.3644.7444.2544.685,698
1/26/201544.7844.9444.7844.876,030
1/23/201544.6544.8844.3444.6920,878
1/22/201543.6144.5543.6144.5528,320
1/21/201543.7643.7943.3143.533,482
1/20/201543.4243.8043.3643.802,018
1/16/201543.3543.5843.3443.553,454
1/15/201543.7343.9443.3043.552,397
1/14/201544.1744.1743.6344.014,031
1/13/201544.4244.9143.8044.143,741
1/12/201543.5244.1243.5243.7810,172
1/9/201544.5744.5744.3044.3639,542
1/8/201544.4744.6944.4444.6539,040
1/6/201544.6944.6943.4643.8124,814
1/5/201545.5545.5544.4744.4720,731
1/2/201546.5546.5545.1145.176,623
12/31/201446.3946.8046.3946.691,862
12/30/201446.7046.7046.5146.591,879
12/29/201446.6446.7546.6046.646,231
12/26/201446.3846.6046.3846.602,958
12/24/201446.2046.2046.0246.131,923
12/23/201445.5546.0445.5445.9812,064
12/22/201445.0245.4545.0145.458,212
12/19/201444.5744.9944.5744.882,482
12/18/201445.1445.1444.5245.033,339
12/17/201443.6144.3243.2844.3215,070
12/16/201443.4543.8443.4443.442,682
12/15/201443.8543.8543.3843.477,362
12/12/201443.9343.9943.5943.5916,599
12/11/201444.9845.1044.7945.043,444
12/10/201445.0245.0644.4944.631,657
12/9/201444.3945.4544.0245.45113,587
12/8/201445.4245.5144.7244.834,034
12/5/201445.1945.6445.1945.645,955
12/4/201445.4045.4044.9745.2078,838
12/3/201444.7245.5244.7245.523,219
12/2/201444.5045.0844.5044.783,257
12/1/201444.8244.8244.4344.532,798
11/28/201445.4545.5245.2545.252,987
11/26/201445.3945.7745.3945.525,017
11/25/201445.5645.9145.4445.538,947
11/24/201445.0945.4345.0945.431,933
11/21/201445.5345.5345.0445.095,478
11/20/201444.4445.0244.4445.022,026
11/19/201444.6844.6844.3344.621,335
11/18/201445.0945.2545.0645.062,315
11/17/201445.1445.1444.7644.765,910
11/14/201445.2045.4745.1245.245,529
11/13/201445.7545.7545.3245.324,058
11/12/201445.5645.6745.5645.671,010
11/11/201445.5745.5745.2245.335,141
11/10/201445.2345.3245.0945.2810,546
11/7/201445.1145.1145.0645.062,102
11/6/201444.9545.1344.8245.074,577
11/5/201444.9244.9244.7044.793,267
11/4/201445.0545.0544.6644.743,206
11/3/201445.0445.0544.7344.755,785
10/31/201444.6844.8644.6044.864,837
10/30/201443.6644.1643.6044.064,409
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center