$49.64 -0.38 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Aug. 31, 2016 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
8/30/201649.8250.1649.8250.0233,171
8/29/201649.9349.9349.8949.89994
8/26/201650.1350.1349.4549.452,657
8/25/201649.8050.0249.8049.931,386
8/24/201650.0450.1649.8549.902,159
8/23/201649.4250.1249.4250.002,728
8/22/201649.2349.5149.2349.511,443
8/19/201649.3449.3449.3449.34638
8/18/201648.7449.2848.7449.2766,975
8/17/201648.9048.9448.8448.901,628
8/16/201649.0149.1248.9648.9646,267
8/15/201648.9149.1448.9149.091,674
8/12/201648.7248.7248.4748.58803
8/11/201648.5748.8448.5748.812,181
8/10/201648.3948.3948.3948.39503
8/9/201648.5348.5348.4448.502,931
8/8/201648.8348.8448.5448.544,209
8/5/201648.3548.7748.3548.771,045
8/4/201648.0448.0648.0448.06639
8/3/201647.6147.8547.6147.732,882
8/2/201648.3548.3547.6047.601,248
8/1/201648.1848.1848.1848.180
7/29/201648.4748.4748.1548.183,874
7/28/201648.3148.3248.1948.321,421
7/27/201648.6048.7048.4148.612,531
7/26/201648.4648.5548.4648.552,032
7/25/201648.0548.0548.0548.05752
7/22/201647.6748.0347.6447.961,305
7/21/201647.8347.8347.6447.64736
7/20/201648.1248.2048.0648.061,193
7/19/201648.1448.1447.8947.931,184
7/18/201648.4748.4948.2248.312,113
7/15/201648.2248.2848.2048.211,989
7/14/201648.3348.4248.1548.153,090
7/13/201648.2548.2547.8848.083,205
7/12/201647.4248.2647.4248.1212,388
7/11/201647.2147.5547.2147.552,689
7/8/201646.2446.8846.2446.882,537
7/7/201645.8146.0345.5145.6513,049
7/6/201645.0945.4545.0945.457,297
7/5/201645.1345.1345.0245.02867
7/1/201646.0146.0145.7745.846,166
6/30/201644.6645.5044.6645.501,941
6/29/201644.2744.5044.2644.501,429
6/28/201643.6243.6243.4843.481,245
6/27/201643.5043.5443.1743.251,955
6/24/201645.0945.1044.4744.501,681
6/23/201646.5546.5546.5546.55707
6/22/201646.1646.1645.8545.851,572
6/21/201646.3046.3045.9845.98604
6/20/201646.5846.5846.2846.321,447
6/17/201645.7645.7645.7645.76343
6/16/201645.0945.6445.0745.641,894
6/15/201646.0146.1945.8945.892,190
6/14/201645.8945.9545.6345.842,691
6/13/201646.3446.3445.8845.881,746
6/10/201646.8846.8846.4246.502,503
6/9/201647.1647.3147.1647.211,601
6/8/201647.4147.4147.4147.411,202
6/7/201646.9147.1046.9147.101,217
6/6/201646.4146.7746.4146.7721,132
6/3/201646.0746.1746.0246.152,115
6/2/201646.3246.3246.1946.191,078
6/1/201645.8246.3045.8246.301,918
5/31/201645.8746.0945.8746.001,936
5/27/201645.8345.9445.7345.863,233
5/26/201645.6945.6945.4745.671,389
5/25/201645.6445.7145.5445.542,826
5/24/201644.8745.0244.8745.02852
5/23/201644.1844.3644.1844.361,570
5/20/201644.2044.2544.1944.253,359
5/19/201643.4943.8043.2243.616,499
5/18/201643.4744.0343.4743.794,562
5/17/201644.1144.5243.6243.621,953
5/16/201644.1044.4544.1044.361,250
5/13/201644.1444.1444.1044.10811
5/12/201644.7544.7544.1844.182,191
5/11/201644.7544.9744.6844.824,223
5/10/201644.7144.9544.6244.951,084
5/9/201644.4544.4844.3344.421,458
5/6/201644.0844.3844.0244.381,684
5/5/201644.4544.4544.0544.243,218
5/4/201644.3644.5544.0244.204,513
5/3/201645.1045.1044.1344.4314,697
5/2/201645.0045.3545.0045.32195,656
4/29/201645.2145.2144.8444.851,856
4/28/201645.8745.8745.6945.691,851
4/27/201645.9846.0045.6845.741,987
4/26/201645.5445.7345.2445.731,797
4/25/201645.5345.5345.1045.135,272
4/22/201645.8445.9545.6845.9212,504
4/21/201646.0146.0145.4645.623,003
4/20/201646.1546.2946.0646.1595,616
4/19/201646.2646.3146.0046.124,617
4/18/201645.4945.8645.2945.803,236
4/15/201645.5145.7745.5145.633,190
4/14/201645.4345.5645.4345.561,634
4/13/201644.5945.5444.5845.5411,666
4/12/201644.1344.6244.0644.375,640
4/11/201644.2544.2544.1244.121,356
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center