$59.36 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
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
5/5/201653.4553.4552.8352.8315,024
5/4/201653.7353.9653.3353.4213,518
5/3/201653.9654.4553.9154.0223,548
5/2/201654.0054.3053.6954.27489,697
4/29/201654.5054.5653.6553.9020,323
4/28/201655.2855.3854.5354.5513,697
4/27/201655.1155.7255.1155.7211,548
4/26/201655.1455.4954.8255.3112,850
4/25/201654.9954.9954.4254.5820,032
4/22/201654.3654.9254.3654.9122,446
4/21/201654.6154.8154.2754.3414,282
4/20/201654.8454.9654.5354.7611,778
4/19/201655.1255.1954.7154.9314,034
4/18/201654.4955.0954.4954.9712,914
4/15/201654.8654.9954.6054.7216,089
4/14/201655.3155.3154.8354.9427,241
4/13/201654.0855.2854.0855.1720,300
4/12/201653.8154.0453.5053.7919,447
4/11/201654.2254.6953.8653.8820,918
4/8/201654.1254.5053.7553.9916,951
4/7/201654.2054.3353.5653.7714,980
4/6/201654.1554.6153.9554.6123,143
4/5/201654.3654.6354.0954.0946,314
4/4/201655.2255.2254.6454.6417,838
4/1/201654.6755.1454.3255.1420,731
3/31/201654.9255.3154.9055.0528,611
3/30/201655.1155.1954.8054.9332,349
3/29/201652.8354.8452.8354.8227,878
3/28/201653.3353.4152.8753.1419,132
3/24/201652.6253.1252.4753.1214,554
3/23/201653.6453.6452.9252.9343,385
3/22/201653.7654.1253.6453.7689,098
3/21/201654.0154.0653.7153.91156,265
3/18/201653.7254.1353.6854.1316,318
3/17/201652.6453.7452.6453.5919,903
3/16/201651.9652.6751.9652.6122,397
3/15/201652.6552.6552.2252.2642,417
3/14/201652.7553.0752.7552.9227,055
3/11/201652.5753.0352.5252.9933,668
3/10/201652.8352.8651.7552.0654,990
3/9/201652.0452.6752.0252.53136,762
3/8/201652.9753.0652.1752.1789,882
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center