$46.15 +0.03 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Sep. 17, 2014 | 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
9/17/201446.0346.4246.0346.159,745
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
7/7/201447.6447.6446.9346.986,953
7/3/201447.5847.8347.5847.837,185
7/2/201447.5747.8047.4147.4114,545
7/1/201446.9947.9346.9947.7617,759
6/30/201446.4546.9046.3446.9010,380
6/27/201446.1546.5046.1546.455,890
6/26/201446.3146.3145.8446.185,071
6/25/201445.8346.1945.7446.1412,268
6/24/201446.3946.8445.8645.8911,763
6/20/201446.1746.2745.9646.2018,268
6/19/201446.1846.2745.7546.0612,735
6/18/201445.9446.1045.6446.1024,928
6/17/201445.5346.2045.5346.0838,896
6/16/201445.4545.4545.1845.4014,523
6/13/201445.1345.4645.0145.4610,466
6/12/201444.8345.2044.7244.8174,687
6/11/201444.8545.2544.8545.158,062
6/10/201444.8245.0544.6844.9419,719
6/9/201444.5545.1744.5544.9020,900
6/6/201444.1644.6644.1644.4115,938
6/5/201443.0944.0942.8143.9729,341
6/4/201442.7043.0342.5642.959,777
6/3/201442.8943.0042.5042.8212,957
6/2/201443.4543.4542.7142.9424,077
5/30/201443.6943.6943.2243.4217,311
5/29/201443.8843.8843.6043.6914,420
5/28/201443.6343.7843.3943.647,199
5/27/201443.4144.0043.3543.7731,448
5/23/201442.4843.1742.4843.1125,208
5/22/201442.2242.6242.1842.4423,596
5/21/201442.1642.3241.7442.0819,432
5/20/201442.6642.6641.7341.9536,952
5/19/201442.0342.8541.9742.7322,751
5/16/201441.7842.0541.3942.037,999
5/15/201441.5941.7341.0341.7131,833
5/13/201443.4743.4742.7042.7810,453
5/12/201442.2043.6342.2043.3824,211
5/8/201441.9242.7641.6241.7230,138
5/7/201442.2842.3141.5042.0351,137
5/6/201442.8442.8642.0742.0743,405
5/5/201442.7943.1842.5343.0316,763
5/2/201443.1843.6443.1443.1419,108
5/1/201443.0743.7942.7043.0832,233
4/30/201442.7743.2142.4243.1646,016
4/29/201443.0143.2542.8442.9813,249
4/28/201443.4543.5342.2142.8328,452
4/25/201444.4344.4343.3043.3414,063
4/24/201444.9544.9944.2144.5624,281
4/23/201444.7544.8944.4044.5527,424
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center