$54.82 -0.21 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Dec. 2, 2016 | 03:52 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
12/2/201654.7155.0854.6654.8211,289
12/1/201655.2757.4354.8255.0346,261
11/30/201655.6656.4654.8355.009,511
11/29/201655.4755.5155.0955.186,178
11/28/201656.5556.5555.4355.486,699
11/25/201656.1556.1955.7556.116,971
11/23/201655.3955.8755.3555.878,824
11/21/201654.7954.7954.2054.4060,303
11/18/201654.1954.4954.0854.4519,425
11/17/201654.5054.5053.9654.0517,542
11/16/201653.6653.8953.5053.8910,362
11/15/201654.4054.4053.3453.8616,129
11/14/201653.7354.1553.3653.7234,188
11/11/201652.2353.0552.1852.7718,725
11/10/201650.8151.9150.8151.8038,820
11/9/201649.8450.1548.1450.1514,688
11/8/201647.6648.2647.5748.183,657
11/7/201647.8047.9147.7647.906,966
11/4/201646.7546.9646.7346.731,703
11/3/201646.6046.6446.4346.431,656
11/2/201646.8346.8346.4446.5933,955
11/1/201647.5047.5046.5846.7410,898
10/31/201647.0247.5447.0247.542,509
10/28/201647.1547.3446.9647.041,759
10/27/201647.4147.4546.8946.894,320
10/26/201647.4947.8747.3947.414,210
10/25/201648.1148.1147.4547.5371,806
10/24/201648.2048.2548.0048.1810,623
10/21/201647.6247.8347.5247.835,846
10/20/201647.7948.0147.7947.961,476
10/19/201648.0548.3248.0548.2793,520
10/18/201648.5548.5548.1048.262,955
10/17/201648.1548.1548.0448.041,165
10/14/201648.3548.4648.3548.411,466
10/13/201648.0048.2548.0048.251,507
10/12/201648.4948.7548.4948.691,337
10/11/201648.6548.6548.3648.481,527
10/10/201649.5149.5149.4149.441,186
10/7/201649.6249.6248.9949.1216,019
10/6/201649.5949.8149.3449.816,528
10/5/201649.8649.8949.6949.693,380
10/4/201649.7749.7749.3649.364,222
10/3/201649.3449.6649.3449.633,665
9/30/201649.3449.7549.3449.751,925
9/29/201649.5649.6149.2349.255,968
9/28/201649.5349.5349.5349.53583
9/27/201648.8249.0748.8249.031,656
9/26/201648.9549.1248.8848.881,062
9/23/201649.4049.4049.3049.322,101
9/22/201649.3349.5549.3349.522,262
9/21/201648.5248.8748.4748.872,523
9/20/201648.3748.5748.2948.291,587
9/19/201648.1648.6748.1648.492,432
9/16/201648.0648.1947.9848.071,300
9/15/201648.2048.2248.2048.22567
9/14/201648.2248.2247.7547.75776
9/13/201648.5048.5048.0048.002,975
9/12/201648.2049.0848.2048.972,175
9/9/201649.4749.4748.7248.774,437
9/8/201650.2050.3250.2050.261,143
9/7/201650.1850.4550.1350.451,319
9/6/201649.9750.2349.9750.164,339
9/2/201650.1850.1850.1850.181,976
9/1/201649.6949.8949.2749.8931,989
8/31/201649.6449.6949.4249.644,052
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center