$63.29 +0.41 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
9/27/201662.9563.3562.8263.2954,323
9/26/201663.2163.3662.8862.8885,955
9/23/201663.8463.8763.4663.59239,445
9/22/201663.6763.9963.4263.9757,064
9/21/201662.4963.1962.4463.1942,632
9/20/201662.6162.6962.1962.19196,626
9/19/201661.7862.4861.7862.18176,059
9/16/201661.8061.8061.2361.5220,899
9/15/201660.5361.8460.5361.7240,982
9/14/201660.7360.9660.4060.5819,620
9/13/201661.0861.4060.4560.7234,259
9/12/201660.6061.4760.3261.4450,249
9/9/201662.0662.1360.9560.9729,690
9/8/201662.7762.7762.4262.7117,425
9/7/201662.8362.9362.6662.9091,504
9/6/201663.0063.0062.4762.78316,267
9/2/201662.3162.7762.0762.7731,702
9/1/201661.5261.9961.2561.9938,324
8/31/201661.5261.6161.1161.4027,142
8/30/201661.6861.9361.4461.7197,601
8/29/201661.5561.9961.5561.6971,657
8/26/201661.8161.9861.2261.6432,863
8/25/201661.2761.7161.1261.6124,549
8/24/201661.5461.6561.2561.2828,428
8/23/201661.4661.7661.3861.5867,243
8/22/201660.9761.4960.6961.49178,059
8/19/201660.7261.0160.4260.8810,393
8/18/201660.3060.6960.2060.6910,101
8/17/201660.3060.3059.9860.0317,965
8/16/201660.8060.8060.3260.3214,739
8/15/201660.4660.9160.3960.8224,015
8/12/201660.0260.3059.9760.2813,461
8/11/201660.1160.2359.8860.0711,808
8/10/201660.0660.1059.5659.9031,115
8/9/201659.7360.0759.7360.0381,427
8/8/201659.7559.8459.5759.7636,606
8/5/201659.3459.8559.1459.7839,565
8/4/201658.7259.0658.7258.8018,566
8/3/201658.5758.7558.3858.7525,671
8/2/201659.5559.6858.6758.8715,358
8/1/201659.1959.6559.0059.6585,619
7/29/201659.4359.4358.7059.2811,595
7/28/201659.2459.5459.2059.3622,244
7/27/201659.0459.2458.8559.2113,473
7/26/201658.4458.6458.0658.6325,201
7/25/201658.2558.5258.2558.4419,630
7/22/201657.6558.2857.5758.1716,780
7/21/201658.2558.4557.5457.6975,599
7/20/201657.9058.5357.9058.3829,861
7/19/201657.9758.1357.7057.7714,077
7/18/201658.2958.6058.1458.2014,196
7/15/201658.0558.1857.8058.0313,515
7/14/201658.4258.4257.9157.9419,342
7/13/201658.2258.3957.7857.8822,143
7/12/201657.3358.0357.3357.9354,600
7/11/201656.7457.0356.6556.9523,161
7/8/201655.4956.4055.4956.3413,415
7/7/201654.7455.2254.7154.9621,593
7/6/201654.2254.8154.0254.7071,659
7/5/201655.1955.1954.2654.5413,560
7/1/201655.5355.7555.1755.4018,044
6/30/201654.2755.5354.2755.5311,025
6/29/201653.8254.1653.7154.1230,451
6/28/201652.9253.5552.9253.2318,011
6/27/201653.8554.1652.3452.3436,305
6/24/201655.2655.6754.3654.6550,076
6/23/201656.7157.2256.6657.2211,104
6/22/201656.8456.8456.2956.3919,426
6/21/201656.6356.7756.3456.6736,558
6/20/201656.4357.0156.4356.5425,985
6/17/201656.2156.2155.5355.7914,715
6/16/201655.8756.2655.4456.2630,336
6/15/201656.4056.5156.0756.0715,968
6/14/201655.6756.4055.6756.2730,484
6/13/201656.3756.6855.8855.9511,109
6/10/201656.8856.9156.4056.5619,372
6/9/201657.2657.4857.2557.4415,668
6/8/201657.4357.7457.1657.5631,322
6/7/201657.2957.4557.0257.32100,413
6/6/201656.5957.2856.5557.1524,924
6/3/201656.7456.7456.1156.5920,022
6/2/201656.2556.7656.1556.7693,919
6/1/201655.9156.5655.8656.4753,959
5/31/201656.0056.3255.8256.2116,371
5/27/201655.4855.9055.4755.8719,608
5/26/201655.0855.5455.0855.3716,174
5/25/201655.3055.3054.8655.0116,440
5/24/201653.6655.0253.6654.9811,221
5/23/201653.3053.7753.2053.3811,743
5/20/201652.4753.1952.4753.1910,371
5/19/201652.2052.7451.8052.1214,394
5/18/201651.7553.0051.7552.5613,261
5/17/201653.0753.1051.8552.1324,595
5/16/201652.6953.5752.6953.1814,356
5/13/201652.7753.3652.7052.7920,280
5/12/201653.4353.5552.5752.8814,191
5/11/201653.8353.9753.4053.4013,537
5/10/201653.5753.8753.3253.8160,542
5/9/201653.4053.6153.1653.3129,464
5/6/201652.5853.3452.5253.3411,543
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center