$54.65 -2.57 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Jun. 24, 2016 | 03:59 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
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
3/7/201652.8453.4852.8453.3317,978
3/4/201653.0353.5053.0153.1520,880
3/3/201652.8253.1052.6753.0530,068
3/2/201652.7252.9052.4752.8219,966
3/1/201652.1252.8251.9352.7943,199
2/29/201651.3052.1951.3051.7015,500
2/26/201651.5351.6051.3551.4415,036
2/25/201650.8651.2150.6751.1320,132
2/24/201649.4450.9349.4450.9031,606
2/23/201650.0550.5850.0550.3070,496
2/22/201650.1950.6150.1950.3117,589
2/19/201649.5250.1249.3850.0255,199
2/18/201649.6149.9849.3349.3337,107
2/17/201649.4449.7849.4449.6127,539
2/16/201648.1549.0548.1549.0335,767
2/12/201647.1647.5846.8047.4731,374
2/11/201646.5447.1146.2846.7297,539
2/10/201647.3848.0147.1347.1388,185
2/9/201646.8347.7946.4646.4664,583
2/8/201647.3947.5246.6647.1049,158
2/5/201649.2749.2747.8347.8313,540
2/4/201649.4049.6949.0249.4514,336
2/3/201648.8949.1448.2549.0445,112
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center