$52.72 -0.19 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Mar. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
3/31/201553.0253.0252.3552.7214,776
3/30/201552.7352.9752.5752.9110,918
3/27/201552.0452.3951.6452.3812,655
3/26/201551.9252.0551.4451.8221,361
3/25/201554.0154.0152.0552.0522,464
3/24/201554.0354.0353.6553.6718,625
3/23/201554.0554.0753.7853.8915,639
3/20/201553.2053.9053.2053.7712,723
3/19/201553.4053.4052.9453.3620,601
3/18/201552.3753.2052.3053.0593,819
3/17/201552.2852.5552.2852.5434,688
3/16/201552.3052.6452.1752.6029,098
3/13/201552.4552.4551.4652.1325,865
3/11/201551.4151.4150.9151.3718,891
3/10/201551.8351.8351.0651.0616,715
3/9/201551.6652.0051.5951.9132,146
3/6/201552.0752.2551.6451.6527,134
3/5/201552.3152.3151.9952.279,047
3/4/201552.1852.2751.8452.2034,836
3/3/201552.5952.5952.1352.2712,488
3/2/201552.2952.6752.2552.6625,986
2/27/201552.2852.5352.1752.1710,472
2/26/201552.4052.6452.4052.528,447
2/25/201552.4352.4351.9552.2233,180
2/24/201552.1352.2451.7652.2412,464
2/23/201551.9151.9251.4951.8711,180
2/20/201552.1552.1851.6052.0215,590
2/19/201551.9352.0951.7351.9520,019
2/18/201552.0152.0151.5051.8734,360
2/17/201552.0452.0451.6451.6427,546
2/13/201551.3851.8351.3451.7816,718
2/12/201550.7651.3850.7651.3810,846
2/11/201550.5650.6850.4050.5924,139
2/10/201550.4950.5449.8950.5416,826
2/9/201550.2450.3850.0050.0514,184
2/6/201550.5850.7350.1050.2426,323
2/5/201550.3050.4750.1450.478,723
2/4/201549.6850.2549.6849.9010,036
2/3/201549.2049.9749.2049.8911,915
2/2/201548.2148.6547.7948.6518,114
1/30/201549.2049.4448.5748.5723,656
1/29/201548.8249.2248.4449.1434,606
1/28/201549.4549.4548.7148.8510,774
1/27/201549.0949.2548.5848.9713,995
1/26/201549.1049.5448.9049.4917,343
1/23/201549.2349.4149.0149.2417,606
1/22/201548.7548.9848.0048.9013,104
1/21/201548.6748.6747.8648.1513,926
1/20/201548.9448.9447.9748.4943,604
1/16/201547.5048.3147.5048.3129,295
1/15/201548.3448.3747.3247.45108,618
1/14/201548.0148.6047.8548.3119,684
1/13/201548.9449.6648.1248.5116,970
1/12/201548.6848.6847.9548.4130,196
1/9/201549.1449.1448.5348.7416,026
1/8/201548.3749.2048.3749.1018,000
1/6/201548.6648.6747.3347.7424,472
1/5/201549.1049.4348.4948.6326,360
1/2/201550.2450.4749.0049.5527,915
12/31/201450.5050.9750.2250.229,243
12/30/201450.7250.7750.3750.4618,255
12/29/201451.1751.1750.6350.7135,704
12/26/201450.6251.0850.6250.9110,112
12/24/201450.6250.7550.2650.5711,632
12/23/201450.4950.6950.2150.3812,624
12/22/201450.0450.2349.8850.1924,510
12/19/201449.6049.7949.5049.7014,037
12/18/201449.3249.7649.2049.6219,370
12/17/201447.4948.7147.3248.6710,897
12/16/201447.9748.0447.5347.539,540
12/15/201448.5948.5947.6347.7314,971
12/12/201448.3648.5247.9648.0310,034
12/11/201448.7849.6348.7648.7918,655
12/10/201449.5849.6748.7148.7817,950
12/9/201448.2949.7748.2249.7386,947
12/8/201449.8050.0048.7348.87161,600
12/5/201449.5949.8149.5949.799,789
12/4/201449.2949.4449.1449.299,417
12/3/201448.6249.4248.6249.3812,226
12/2/201448.3148.7348.3048.6710,509
12/1/201448.7748.7748.0048.0425,767
11/28/201449.0249.1748.8848.9310,855
11/26/201448.7549.0748.7549.0617,009
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
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center