$48.61 +0.06 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Jul. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
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
4/8/201644.4044.4044.0144.032,144
4/7/201643.7643.9343.7043.707,914
4/6/201643.7444.1143.6044.111,619
4/5/201644.0544.3044.0544.141,754
4/4/201644.6544.6544.3844.382,755
4/1/201644.4445.0344.4445.031,980
3/31/201644.8545.0144.8544.982,698
3/30/201644.9545.0344.7945.023,795
3/29/201643.8844.8943.8844.892,078
3/28/201643.4243.8543.4043.779,818
3/24/201643.4143.7543.3943.752,364
3/23/201644.2744.2743.7343.733,901
3/22/201644.3244.5144.2344.306,573
3/21/201644.3744.4944.2844.4613,070
3/18/201644.2244.5544.2244.554,490
3/17/201643.4843.7943.4843.791,782
3/16/201642.6442.8842.6242.862,643
3/15/201642.3142.4942.3142.383,083
3/14/201642.6342.9342.6342.923,807
3/11/201642.6642.9342.6442.932,420
3/10/201642.6242.6241.9842.123,033
3/9/201642.6342.7642.3842.653,809
3/8/201642.9542.9542.5542.8222,363
3/7/201643.0443.4143.0443.413,116
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center