$43.46 -1.05 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
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
10/29/201444.3144.3143.6343.684,526
10/28/201442.8844.1042.8844.1010,988
10/27/201442.3242.5142.3142.471,887
10/24/201442.7542.9942.5442.765,499
10/23/201440.9943.0540.9642.745,194
10/22/201442.6742.8242.0242.024,690
10/21/201441.7742.5141.7742.439,144
10/20/201441.3341.5441.2441.5213,397
10/17/201441.3641.7041.1741.4012,643
10/16/201440.5141.4440.5141.3514,395
10/15/201439.9540.8939.0940.8931,194
10/14/201439.9140.9039.9140.487,766
10/13/201439.9340.3939.8039.8312,821
10/10/201440.0740.5439.9640.005,333
10/9/201441.1941.1940.2540.2762,951
10/8/201440.4540.8540.1140.8427,162
10/7/201440.7240.9640.6540.683,449
10/6/201441.4441.4941.2941.293,047
10/3/201441.5041.6341.4541.598,658
10/2/201441.0041.3340.6541.2433,876
10/1/201441.5241.5240.7440.82111,182
9/30/201442.1442.1741.7541.8331,330
9/29/201442.1542.3342.0842.1812,549
9/26/201442.2742.4342.2042.434,227
9/25/201442.8042.8042.1742.338,000
9/24/201442.7643.1242.5442.923,923
9/23/201443.1043.1042.6842.696,888
9/22/201443.4243.4243.0843.101,775
9/19/201444.4944.4943.5243.685,444
9/18/201444.1544.2344.0944.175,783
9/17/201443.7644.1643.7643.959,230
9/16/201443.7643.8643.5443.817,413
9/15/201443.7443.9243.6243.8166,440
9/12/201444.3344.3343.9944.1221,607
9/11/201443.9444.5643.9444.436,432
9/10/201444.1044.1543.9444.157,525
9/9/201444.3344.3944.0944.096,636
9/8/201444.6544.6544.4944.583,865
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center