$45.09 +0.07 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Nov. 21, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
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
9/5/201444.4244.5244.2144.527,409
9/4/201444.7144.8144.4344.433,870
9/3/201444.5244.5244.2444.362,715
9/2/201444.0744.4444.0544.443,783
8/29/201443.6744.0143.6744.015,939
8/28/201443.8143.9543.7943.7917,904
8/27/201444.2544.2544.1244.153,947
8/26/201444.2544.3044.1644.263,876
8/25/201444.1544.3144.1044.111,511
8/22/201444.0244.1443.7944.142,332
8/21/201443.9044.1443.6144.1110,420
8/20/201443.9543.9943.7943.894,986
8/19/201444.2244.2944.1944.292,788
8/18/201443.5844.0043.5843.952,936
8/15/201443.5443.5442.8543.184,879
8/14/201442.9843.2842.9843.262,429
8/13/201443.0543.2342.9943.0411,302
8/12/201443.1143.2242.7642.862,258
8/11/201443.1243.4643.1243.226,375
8/8/201442.2842.6942.2742.697,785
8/7/201442.1942.3042.1042.166,007
8/6/201442.2142.5542.2142.514,116
8/5/201442.0442.4841.9842.2612,574
8/4/201442.1142.1641.7042.1633,006
8/1/201442.1542.1541.8642.047,900
7/31/201442.9442.9442.2142.2112,646
7/30/201443.3043.5043.1543.504,063
7/29/201443.5543.5543.3243.333,246
7/28/201443.5543.5543.1043.373,821
7/25/201444.1344.1343.6343.673,720
7/24/201444.8344.8344.2044.326,202
7/23/201444.5544.8744.5544.671,734
7/22/201444.7544.9244.7344.814,086
7/21/201444.0144.3143.9744.2645,956
7/18/201444.1244.5044.1244.455,136
7/17/201444.2144.3243.8243.8315,104
7/16/201444.4844.8044.3444.608,451
7/15/201444.8244.8244.5844.581,112
7/14/201444.7944.8244.7344.743,458
7/11/201444.5044.5144.2844.444,663
7/10/201444.4844.7943.8744.604,752
7/9/201445.1945.3245.1045.124,081
7/8/201445.3145.3145.0045.116,781
7/7/201446.2346.2345.7245.721,173
7/3/201446.2346.3446.1146.341,517
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center