$69.92 +0.23 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Jan. 20, 2017 | 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
1/20/201769.8870.2869.8869.9255,065
1/19/201770.0770.4169.4869.6923,619
1/18/201769.7270.2069.7269.9754,192
1/17/201770.4870.6669.4469.6058,513
1/13/201770.2170.8670.2170.7143,324
1/12/201770.8170.8169.1270.1451,188
1/11/201770.4370.7470.2870.7241,614
1/10/201769.7870.6269.7870.4627,706
1/9/201770.0070.3969.7669.8735,924
1/6/201770.2470.3569.9370.0135,129
1/5/201771.0071.0069.9670.2459,221
1/4/201770.1671.1070.1471.0481,583
1/3/201770.3870.5369.2769.8862,270
12/30/201670.5570.5569.3769.6530,790
12/29/201669.9970.2469.7070.2229,860
12/28/201670.9670.9869.6969.8635,671
12/27/201670.1770.9470.1770.7635,529
12/23/201669.8570.2269.8570.2050,780
12/22/201670.7570.7569.6069.7967,757
12/21/201671.1071.1070.5070.59157,241
12/20/201670.9571.0070.5170.9743,935
12/19/201670.3570.8570.2370.5346,292
12/16/201670.9171.1970.0070.0398,906
12/15/201670.4371.3270.1270.701,083,240
12/14/201670.8670.8769.8269.9662,471
12/13/201670.5970.9870.4370.5762,998
12/12/201670.5270.7869.8570.25102,545
12/9/201671.1571.1570.2770.6167,962
12/8/201669.6170.9769.4570.7650,562
12/7/201668.5369.4368.3169.2656,016
12/6/201668.2868.5667.7068.5429,570
12/5/201667.0368.1767.0168.0452,051
12/2/201666.1366.7265.8466.6320,176
12/1/201667.9368.1965.9766.2643,123
11/30/201668.8968.9267.5967.7740,747
11/29/201668.9069.7068.4768.6541,465
11/28/201669.4869.4868.4268.5438,172
11/25/201668.5868.9768.5868.9426,750
11/23/201668.8968.8968.0468.6445,646
11/21/201667.8367.9367.2167.5970,788
11/18/201667.5967.5967.1967.5353,456
11/17/201667.1467.4966.9267.3835,970
11/16/201666.8066.8266.2066.7955,285
11/15/201666.4066.6966.0566.4827,732
11/14/201666.3767.1065.8866.0964,518
11/11/201664.0066.0063.9865.9979,847
11/10/201664.0364.9063.1663.9361,071
11/9/201661.9764.1561.4764.0855,551
11/8/201662.5462.9662.2662.7539,617
11/7/201662.4262.5962.1062.5336,655
11/4/201661.0661.6560.9961.0128,577
11/3/201660.6761.3160.6760.8547,181
11/2/201660.7261.1360.3760.4223,925
11/1/201661.4361.4360.5360.8644,614
10/31/201661.2361.3860.9261.2556,961
10/28/201661.1262.0261.0061.2025,622
10/27/201662.0862.3961.1161.1430,538
10/26/201661.7262.5661.7261.8626,657
10/25/201662.7062.7362.0062.2037,884
10/24/201661.9762.5661.9762.4833,002
10/21/201661.0261.5660.8761.5116,257
10/20/201661.7061.7061.0061.4533,379
10/19/201661.5261.8561.2161.7235,938
10/18/201662.0062.0061.4961.5031,300
10/17/201661.7061.8461.4461.4962,557
10/14/201661.6562.1061.5061.7557,310
10/13/201661.7861.7961.1861.3931,246
10/12/201662.2662.5061.8462.30141,295
10/11/201663.1863.5562.1262.4043,188
10/10/201663.9164.3163.7063.7038,425
10/7/201664.0564.2263.1363.4150,982
10/6/201663.5864.1363.3964.1228,757
10/5/201663.4664.1163.4163.7555,591
10/4/201663.5563.7763.0463.3228,965
10/3/201663.2563.5963.2063.5024,050
9/30/201663.2463.7262.9063.45148,443
9/29/201663.6063.6062.8562.9831,692
9/28/201663.4963.6863.2563.6825,126
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center