$38.68 -0.70 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Feb. 5, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
2/5/201638.8939.0038.6838.682,085
2/4/201639.2539.7039.2539.382,283
2/3/201639.1439.1438.2438.841,612
2/2/201639.1139.2538.8938.951,801
2/1/201639.9240.0939.9040.026,795
1/29/201639.6040.3739.6040.373,896
1/28/201639.2539.2938.9239.0827,407
1/27/201639.3439.4839.0139.033,114
1/26/201638.6839.5138.6839.337,993
1/25/201638.6238.6938.5238.6092,991
1/22/201639.0539.0638.8539.045,556
1/21/201638.3938.8838.3938.701,739
1/20/201637.8538.6937.1338.625,147
1/19/201638.7738.9738.0238.328,629
1/15/201638.2938.5838.0138.586,147
1/14/201638.4439.2538.4438.782,267
1/13/201639.5539.7538.4938.7333,481
1/12/201639.8339.9239.3439.795,087
1/11/201639.6339.7839.4339.784,297
1/8/201640.5340.5339.9039.9114,564
1/7/201640.9041.0540.4240.474,602
1/6/201641.9042.0241.7741.772,721
1/5/201641.9742.1141.8842.111,526
1/4/201642.0942.1241.8941.9529,624
12/31/201543.6343.6343.2343.231,133
12/30/201544.0644.0643.7443.794,144
12/29/201543.8845.2343.7044.0734,295
12/28/201543.6943.7743.6743.773,903
12/24/201544.0644.1044.0144.10629
12/23/201543.7644.0043.7643.941,152
12/22/201543.0343.4442.8143.446,795
12/21/201542.9243.1642.7542.872,821
12/18/201543.5143.5142.6642.666,441
12/17/201544.3344.3343.9643.9812,166
12/16/201544.2444.3643.7644.141,366
12/15/201543.9243.9243.4943.733,323
12/14/201543.7243.7243.2043.379,187
12/11/201544.0644.1843.5943.594,621
12/10/201544.5544.7644.5444.543,599
12/9/201544.5044.5044.5044.50513
12/8/201544.9245.0444.8945.022,116
12/7/201546.0146.0145.6145.685,056
12/4/201545.9846.5045.9846.506,262
12/3/201546.6146.9746.0746.072,362
12/2/201547.2147.3046.7746.862,262
12/1/201546.7847.2746.7647.272,438
11/30/201547.0947.0946.8646.891,654
11/27/201547.1347.1347.1347.13673
11/25/201546.9446.9446.8446.931,688
11/24/201546.2346.5846.1546.561,697
11/23/201546.2146.4846.2146.3110,788
11/20/201546.0646.4146.0646.312,566
11/19/201545.9945.9945.8145.841,407
11/18/201545.3845.8145.3845.801,530
11/17/201545.1645.6145.1645.265,798
11/16/201544.9845.2444.9845.245,724
11/13/201544.6245.2044.5744.8113,794
11/12/201545.2445.2445.2445.24745
11/11/201546.0046.0045.9645.99895
11/10/201545.8146.1445.8146.141,382
11/9/201546.7646.7645.8845.993,050
11/6/201546.3246.8446.0746.8418,965
11/5/201546.3646.3646.3646.360
11/4/201546.2746.5046.2646.367,305
11/3/201546.6446.7346.5746.573,658
10/30/201545.7545.7545.6145.611,321
10/29/201545.7245.7245.4545.491,885
10/28/201544.6945.6344.6945.443,031
10/27/201545.2745.2744.5544.55704
10/26/201545.8345.8845.4645.527,247
10/23/201545.8645.8845.5745.875,754
10/22/201545.1445.5145.1445.281,492
10/21/201545.5345.5344.7944.791,179
10/20/201545.0045.1745.0045.166,446
10/19/201544.6845.0744.6844.984,362
10/16/201545.1045.1044.5644.9310,733
10/15/201544.5044.7044.2744.701,426
10/14/201544.9444.9444.5144.593,912
10/13/201545.2845.4044.6044.602,206
10/12/201545.2845.4645.2845.3642,876
10/9/201545.2445.5345.2445.363,047
10/8/201544.4945.1044.4945.104,557
10/7/201544.0844.0844.0844.08706
10/6/201543.2843.2843.2843.28753
10/5/201542.2443.5042.2443.505,559
10/2/201540.9741.6840.8641.682,407
10/1/201541.7041.7041.4441.448,211
9/30/201541.5041.5441.2941.544,832
9/29/201541.0441.1441.0441.071,967
9/28/201541.5941.6041.4041.4913,564
9/25/201542.2742.2742.0942.091,313
9/24/201541.8042.1341.7242.133,083
9/23/201542.7542.7542.2942.427,405
9/22/201542.8442.8442.4742.6024,126
9/21/201543.5143.8043.2743.3418,132
9/18/201543.7343.7343.2743.273,619
9/17/201544.4045.0344.3244.421,700
9/16/201544.2344.4844.2344.472,930
9/15/201543.6044.1243.5844.1212,904
9/14/201543.4743.5543.3243.328,975
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center