$46.34 +0.53 (%) PwrShr ETF FTII Shs S&P SmallCap Industrials Portfolio - NASDAQ

Jul. 31, 2015 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCI historical data

Date Open High Low Close Volume
7/30/201545.8945.8945.8145.811,959
7/29/201545.3545.6345.3545.63892
7/28/201544.3945.1644.3945.117,474
7/27/201544.5444.9944.3344.6811,893
7/24/201545.4545.4545.1845.181,075
7/23/201546.7546.8146.2446.242,084
7/22/201546.5446.7246.5246.723,088
7/21/201547.0947.0946.7246.81844
7/20/201547.0647.1046.9546.963,680
7/17/201547.5147.5147.1447.281,052
7/16/201547.6347.6347.5647.561,522
7/15/201547.1747.3247.0647.061,556
7/14/201547.4547.6547.4447.642,512
7/13/201547.4047.6947.4047.541,922
7/10/201546.9947.1646.9147.053,762
7/9/201546.6746.8146.5046.524,068
7/8/201546.4246.4346.2646.281,421
7/7/201546.5746.9846.3546.9810,551
7/6/201547.3747.3747.1347.13778
7/2/201547.5747.5947.0747.075,055
7/1/201546.8947.8146.8947.502,031
6/30/201547.2747.4847.1247.3343,454
6/29/201547.9447.9446.9546.953,411
6/26/201548.2548.2548.0448.181,271
6/25/201548.2948.3348.1448.321,735
6/24/201548.3748.3748.1548.251,538
6/23/201548.5348.5648.3748.411,938
6/22/201548.5048.6448.5048.524,226
6/19/201548.2548.3548.2548.352,860
6/18/201547.5848.3147.5848.314,408
6/17/201547.6147.8447.5047.542,855
6/16/201547.5347.7247.5347.592,243
6/15/201547.4347.5947.3547.531,486
6/12/201547.7047.7547.7047.7533,458
6/11/201547.9147.9947.8847.993,358
6/10/201547.8148.1647.7947.996,455
6/9/201547.1147.1146.9446.941,424
6/8/201547.2847.2847.2247.251,360
6/5/201547.2347.5847.1947.577,136
6/4/201547.5947.5947.1847.233,506
6/3/201547.0147.8147.0147.6310,536
6/2/201547.1947.3947.0047.012,975
6/1/201546.5646.9546.4746.933,387
5/29/201546.7346.8746.5746.841,709
5/28/201547.4047.4047.0147.162,104
5/27/201547.0047.3746.7147.353,435
5/26/201547.4047.4046.3446.661,935
5/22/201547.7747.9647.4047.401,765
5/21/201547.9248.0947.7947.951,779
5/20/201547.6947.7747.5347.772,045
5/19/201547.6547.7347.4747.7312,407
5/18/201547.3347.8346.9047.7710,682
5/15/201547.4647.5447.4247.421,928
5/14/201547.3747.7247.3747.633,634
5/13/201546.7946.9946.7946.993,838
5/12/201546.6747.0646.4146.872,558
5/11/201547.0747.3347.0047.001,575
5/8/201547.0047.0246.9646.971,502
5/7/201546.4346.8846.4346.702,788
5/6/201546.0446.3646.0146.1417,433
5/5/201546.8646.8646.2146.211,420
5/4/201546.7247.0446.7246.922,472
5/1/201546.6646.7446.3946.7318,249
4/30/201546.7846.7846.2846.282,283
4/29/201547.1847.1847.0447.102,923
4/28/201547.3847.7947.3847.657,690
4/27/201547.7848.0747.1747.3822,893
4/24/201547.6447.6947.6147.615,391
4/23/201547.3947.6947.3947.682,726
4/22/201547.2647.5747.2647.5122,108
4/21/201547.5947.5947.4347.46937
4/20/201547.0847.7147.0847.585,035
4/17/201547.1047.1046.8046.858,740
4/16/201547.6947.9147.6947.712,830
4/15/201547.4348.0647.4348.064,488
4/14/201547.2447.5747.2447.472,363
4/13/201547.6947.7447.4547.452,742
4/10/201547.3347.4247.1747.428,983
4/9/201547.2547.3247.1047.101,748
4/8/201547.2947.4347.0747.237,040
4/7/201547.2847.4247.1947.192,578
4/6/201547.1247.5647.1247.465,506
4/2/201547.7347.7747.2347.298,091
4/1/201547.5847.5847.2347.334,210
3/31/201547.8747.8747.6147.624,706
3/30/201547.3948.0147.3948.007,921
3/27/201547.1747.4147.1347.305,433
3/26/201547.2047.3447.0247.304,076
3/25/201548.3548.3547.6147.611,879
3/24/201548.1548.3648.1548.318,893
3/23/201548.4448.5248.2848.314,098
3/20/201547.9048.2847.9048.282,729
3/19/201547.7747.9047.6847.833,667
3/18/201547.4148.0147.3247.933,453
3/17/201547.3347.5547.1647.5517,093
3/16/201547.3047.4047.1947.289,021
3/13/201547.4647.4646.7047.016,712
3/11/201546.3446.3746.2146.235,148
3/10/201546.1546.2946.1446.1419,107
3/9/201546.4546.9746.4546.941,805
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!