$48.60 -0.04 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
11/25/201448.6748.8548.5748.6015,219
11/24/201447.9948.6447.9948.6459,597
11/21/201448.5548.5547.8347.8318,453
11/20/201446.9947.8846.9947.8823,755
11/19/201448.0848.0847.2047.3922,585
11/18/201448.1948.4448.0748.2525,708
11/17/201448.6248.6647.8047.8049,566
11/14/201448.3448.7147.9748.6045,192
11/13/201448.6148.8248.1048.2230,691
11/12/201448.3248.6948.1748.6424,862
11/11/201448.5748.5748.1348.40157,674
11/10/201447.9748.3847.9748.38122,121
11/7/201448.0848.0847.7248.078,109
11/6/201448.0548.2047.9248.1613,382
11/5/201448.2748.3747.8648.0817,419
11/4/201447.8348.3147.7347.9819,894
11/3/201447.9548.3147.8247.829,848
10/31/201447.4048.0747.4048.0535,798
10/30/201446.3647.0346.2346.9012,268
10/29/201446.5446.7746.1046.3631,333
10/28/201444.7446.4244.7446.4228,909
10/27/201444.1644.5144.0044.4415,185
10/24/201444.4444.6444.3044.476,181
10/23/201443.6844.6043.6844.3718,205
10/22/201444.0144.2243.3043.3035,761
10/21/201443.4044.0143.4043.9615,569
10/20/201442.8043.0542.7243.0246,043
10/17/201443.2943.3642.6542.8712,578
10/16/201441.9942.9841.9942.8835,415
10/15/201441.4642.7641.1542.6129,468
10/14/201441.6642.4941.6641.8916,007
10/13/201441.5242.3241.2741.4740,651
10/10/201442.5042.6241.6541.7841,228
10/9/201443.9744.0042.9542.959,540
10/8/201443.2744.0642.7244.0612,613
10/7/201443.7643.9743.3543.3613,388
10/6/201445.0245.1043.0444.2229,287
10/3/201444.9745.3344.9745.028,357
10/2/201443.9244.8843.8244.6315,679
10/1/201444.6244.6243.9544.0524,613
9/30/201445.0945.1944.8444.8451,128
9/29/201444.6945.3044.6145.1618,051
9/26/201444.8645.1344.8645.107,066
9/25/201445.5145.5144.6944.7825,563
9/24/201445.1945.6945.1945.5721,227
9/23/201445.3945.5945.1145.1528,652
9/22/201445.9645.9645.4345.50144,627
9/19/201446.9246.9645.8746.1620,627
9/18/201446.3946.7646.3746.7216,939
9/17/201446.0346.4246.0346.159,745
9/16/201445.7846.1745.5446.129,467
9/15/201446.5346.5945.8545.997,259
9/12/201446.7946.8246.4746.564,435
9/11/201446.4047.0646.4046.974,988
9/10/201446.4146.5346.1646.535,958
9/9/201447.1347.1346.4046.4720,708
9/8/201446.8947.3446.8947.048,737
9/5/201446.8747.0046.5846.9412,377
9/4/201447.1847.5246.8846.887,324
9/3/201447.5647.5646.8746.8729,231
9/2/201447.2247.4847.0647.4819,393
8/29/201446.5647.0546.4447.0223,876
8/28/201446.5646.6746.3846.4416,923
8/27/201446.8146.9046.5746.7014,137
8/26/201446.5046.9846.5046.9014,513
8/25/201446.8446.9546.2346.389,857
8/22/201446.4146.8046.4146.696,587
8/21/201446.2446.6045.8446.5029,041
8/20/201446.4746.5446.1646.3712,906
8/19/201446.4046.7246.4046.619,520
8/18/201446.0046.3846.0046.3012,706
8/15/201445.9646.2545.2945.7110,702
8/14/201445.6345.8545.5445.755,921
8/13/201445.6045.8445.5645.627,748
8/12/201445.9045.9345.4045.526,764
8/11/201445.4946.1645.4945.9516,959
8/8/201445.0345.4345.0345.435,280
8/7/201445.4445.6544.9344.949,512
8/6/201444.9545.6444.9245.416,870
8/5/201444.9445.5744.9445.3725,810
8/4/201444.7745.1744.4245.1714,140
8/1/201444.4644.8044.2444.6425,409
7/31/201445.3745.4344.5844.67224,865
7/30/201445.4045.7745.2345.6121,650
7/29/201445.1345.6145.1345.4011,884
7/28/201445.0445.1544.4344.9825,466
7/25/201445.3245.3244.9245.0217,233
7/24/201445.5045.9445.3145.5030,106
7/23/201446.0446.0445.3245.4721,728
7/22/201445.7246.1345.6546.0015,001
7/21/201445.1845.3445.0245.3316,296
7/18/201444.5245.3244.4045.2819,079
7/17/201444.9245.0544.5644.6515,030
7/16/201445.4045.4044.9545.1186,025
7/15/201445.8745.8744.9045.1516,372
7/14/201445.9346.0045.6845.8325,252
7/11/201445.4945.6645.4245.537,606
7/10/201445.3645.9545.1545.59200,199
7/9/201446.2346.4446.0346.1412,799
7/8/201446.8846.8845.8646.1474,042
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center