POWERSHARES S&P SMALLCAP INDUS $37.02

up +0.44


17/5/2013 04:17 PM  |  NASDAQ : PSCI  |  Industries :
Type:

PSCI historical data

Date Open High Low Close Volume
5/17/2013 36.82 37.02 36.75 37.02 46
5/16/2013 36.72 36.77 36.58 36.58 47
5/15/2013 36.37 36.83 36.37 36.75 54
5/14/2013 36.14 36.42 36.14 36.38 86
5/13/2013 35.89 36.00 35.81 35.84 72
5/10/2013 35.93 36.06 35.90 36.06 40
5/9/2013 35.85 35.85 35.75 35.75 7
5/8/2013 35.52 35.70 35.52 35.70 19
5/7/2013 35.17 35.56 35.17 35.56 16
5/6/2013 35.14 35.28 35.14 35.17 238
5/3/2013 34.58 35.17 34.58 35.03 84
5/2/2013 34.38 34.38 33.81 34.14 20
5/1/2013 33.95 33.97 33.60 33.72 24
4/30/2013 34.52 34.63 34.38 34.58 26
4/29/2013 34.41 34.57 34.41 34.52 22
4/26/2013 34.53 34.53 34.19 34.20 55
4/25/2013 34.72 34.79 34.60 34.60 44
4/24/2013 34.05 34.40 34.05 34.38 35
4/23/2013 34.00 34.09 33.94 34.02 60
4/22/2013 33.16 33.72 33.11 33.72 49
4/19/2013 33.14 33.65 33.14 33.47 23
4/18/2013 33.75 33.75 33.18 33.31 130
4/17/2013 33.85 33.85 33.37 33.60 72
4/16/2013 34.23 34.36 34.04 34.36 79
4/15/2013 34.85 34.85 33.61 33.61 79
4/12/2013 35.91 35.91 34.98 35.07 37
4/11/2013 35.27 35.38 35.23 35.28 88
4/10/2013 34.75 35.35 34.75 35.35 76
4/9/2013 34.85 34.85 34.66 34.68 52
4/8/2013 34.65 34.83 34.48 34.83 35
4/5/2013 34.44 34.56 34.12 34.53 149
4/4/2013 34.60 34.72 34.60 34.65 10
4/3/2013 35.18 35.18 34.56 34.58 33
4/2/2013 35.68 35.68 35.15 35.17 123
4/1/2013 36.09 36.15 35.42 35.49 415
3/28/2013 36.10 36.15 36.02 36.10 61
3/27/2013 36.22 36.28 35.87 36.19 63
3/26/2013 36.26 36.32 36.13 36.21 559
3/25/2013 36.49 36.49 36.04 36.07 33
3/22/2013 36.46 36.46 36.17 36.21 76
3/21/2013 36.42 36.42 35.95 35.95 128
3/20/2013 36.28 36.48 36.28 36.48 38
3/19/2013 36.46 36.46 35.86 36.13 43
3/18/2013 36.09 36.34 36.09 36.23 36
3/15/2013 36.25 36.45 36.22 36.40 80
3/14/2013 36.19 36.29 36.14 36.27 43
3/13/2013 35.77 36.05 35.76 36.05 61
3/12/2013 35.85 35.85 35.66 35.68 51
3/11/2013 35.73 35.83 35.73 35.80 11
3/8/2013 36.08 36.08 35.60 35.75 96
3/7/2013 35.90 35.90 35.33 35.44 134
3/6/2013 35.90 35.90 35.31 35.46 65
3/5/2013 35.40 35.43 35.23 35.33 71
3/4/2013 35.44 35.44 34.64 34.72 90
3/1/2013 34.70 34.95 34.62 34.88 79
2/28/2013 34.93 35.01 34.77 34.90 279
2/27/2013 34.44 34.91 34.44 34.91 75
2/26/2013 34.16 34.40 34.08 34.30 198
2/25/2013 34.86 34.86 34.60 34.60 7
2/22/2013 34.82 34.99 34.82 34.97 147
2/21/2013 34.82 34.82 34.40 34.41 123
2/20/2013 35.78 35.78 34.88 34.88 117
2/19/2013 35.44 35.57 35.40 35.57 399
2/15/2013 35.15 35.31 35.13 35.21 265
2/14/2013 35.01 35.15 35.01 35.15 141
2/13/2013 35.06 35.07 34.89 35.07 43
2/12/2013 35.07 35.07 34.73 34.81 131
2/11/2013 34.52 34.63 34.44 34.63 92
2/8/2013 36.24 36.24 34.55 34.67 178
2/7/2013 34.34 34.47 34.26 34.44 262
2/6/2013 34.42 34.59 34.39 34.54 160
2/5/2013 34.57 34.62 34.44 34.54 368
2/4/2013 34.67 34.67 34.14 34.14 97
2/1/2013 34.88 34.88 34.65 34.77 99
1/31/2013 34.46 34.50 34.30 34.39 156
1/30/2013 34.75 34.75 34.25 34.25 29
1/29/2013 34.65 34.80 34.54 34.80 100
1/28/2013 34.64 34.73 34.51 34.69 67
1/25/2013 34.82 34.82 34.47 34.60 98
1/24/2013 34.28 34.58 34.28 34.51 38
1/23/2013 34.54 34.54 34.00 34.00 126
1/22/2013 33.87 34.19 33.87 34.19 934
1/18/2013 33.77 33.94 33.75 33.93 104
1/17/2013 33.59 33.87 33.59 33.87 77
1/16/2013 33.46 33.46 33.27 33.40 238
1/15/2013 33.46 33.48 33.45 33.45 21
1/14/2013 33.51 33.51 33.25 33.37 49
1/11/2013 33.46 33.51 33.40 33.51 63
1/10/2013 30.00 33.55 30.00 33.55 52
1/9/2013 33.39 33.54 33.39 33.54 79
1/8/2013 33.15 33.15 33.15 33.15 6
1/7/2013 33.32 33.35 33.24 33.35 108
1/4/2013 33.47 33.55 33.41 33.52 278
1/3/2013 33.14 33.50 33.08 33.11 46
1/2/2013 33.06 33.29 33.04 33.18 24
12/31/2012 31.93 32.05 31.93 32.03 29
12/28/2012 31.77 31.90 31.77 31.80 29
12/27/2012 31.52 31.80 31.51 31.77 45
12/26/2012 31.99 32.09 31.81 31.89 61
12/24/2012 31.83 32.00 31.83 31.94 22
Marketplace
Trading Center