POWERSHARES S&P SMALLCAP INFO $35.78

up +0.31


17/6/2013 04:17 PM  |  NASDAQ : PSCT  |  Industries :
Type:

PSCT historical data

Date Open High Low Close Volume
6/17/2013 35.75 35.87 35.57 35.78 81
6/14/2013 35.66 35.66 35.29 35.47 61
6/13/2013 35.11 35.76 35.07 35.76 414
6/12/2013 35.80 35.80 35.01 35.12 86
6/11/2013 35.73 35.90 35.34 35.58 161
6/10/2013 35.83 35.99 35.76 35.88 118
6/7/2013 35.75 35.83 35.49 35.78 554
6/6/2013 35.46 35.49 35.07 35.48 204
6/5/2013 35.62 35.62 35.20 35.20 245
6/4/2013 36.01 36.09 35.48 35.73 178
6/3/2013 35.71 36.05 35.39 35.88 235
5/31/2013 35.94 36.08 35.79 35.90 109
5/30/2013 35.61 36.06 35.61 35.93 256
5/29/2013 35.58 35.68 35.22 35.58 749
5/28/2013 35.92 35.95 35.53 35.77 177
5/24/2013 34.98 35.26 34.77 35.20 368
5/23/2013 34.59 35.17 34.59 35.11 226
5/22/2013 35.86 35.86 34.83 34.98 129
5/21/2013 35.71 36.00 35.63 35.75 67
5/20/2013 35.60 35.90 35.60 35.76 328
5/17/2013 35.08 35.67 34.93 35.61 606
5/16/2013 36.12 36.12 34.90 34.95 246
5/15/2013 34.69 35.04 34.69 34.88 113
5/14/2013 34.70 34.89 34.54 34.82 119
5/13/2013 34.59 34.61 34.38 34.50 246
5/10/2013 34.28 34.69 34.28 34.69 175
5/9/2013 34.37 34.37 34.09 34.36 102
5/8/2013 34.16 34.31 33.99 34.31 128
5/7/2013 33.96 34.18 33.83 34.12 173
5/6/2013 33.85 34.04 33.85 33.94 147
5/3/2013 33.41 34.02 33.11 33.81 261
5/2/2013 32.57 33.01 32.53 33.01 155
5/1/2013 33.18 33.18 32.55 32.55 146
4/30/2013 33.11 33.90 32.87 33.17 183
4/29/2013 32.75 33.07 32.65 33.01 67
4/26/2013 32.95 32.95 32.54 32.71 129
4/25/2013 32.62 33.05 32.62 32.76 82
4/24/2013 32.40 32.57 32.28 32.53 66
4/23/2013 32.14 32.34 31.95 32.24 73
4/22/2013 31.62 31.66 31.07 31.62 203
4/19/2013 31.27 31.67 31.16 31.59 151
4/18/2013 31.80 31.80 31.24 31.33 266
4/17/2013 32.23 32.23 31.64 31.78 210
4/16/2013 32.26 32.46 32.09 32.30 83
4/15/2013 32.90 32.90 31.94 31.94 194
4/12/2013 33.11 33.13 32.83 33.08 86
4/11/2013 33.50 33.61 33.30 33.30 110
4/10/2013 32.91 33.44 32.91 33.44 103
4/9/2013 32.88 32.92 32.65 32.75 97
4/8/2013 32.65 32.68 32.39 32.68 83
4/5/2013 32.46 32.65 32.26 32.54 298
4/4/2013 32.68 32.82 32.54 32.81 45
4/3/2013 33.13 33.15 32.64 32.69 402
4/2/2013 33.53 33.54 33.02 33.17 417
4/1/2013 34.00 34.03 33.25 33.41 142
3/28/2013 33.68 34.03 33.62 34.03 93
3/27/2013 33.51 33.76 33.40 33.70 135
3/26/2013 33.75 34.32 33.55 33.80 150
3/25/2013 33.65 33.85 33.47 33.60 113
3/22/2013 33.54 33.66 33.46 33.57 335
3/21/2013 33.62 33.65 33.28 33.53 278
3/20/2013 33.53 33.73 33.53 33.63 173
3/19/2013 33.59 33.70 33.12 33.40 267
3/18/2013 33.61 33.68 33.17 33.51 76
3/15/2013 33.97 33.97 33.73 33.74 146
3/14/2013 33.82 34.07 33.82 34.07 106
3/13/2013 33.57 33.81 33.56 33.75 279
3/12/2013 33.65 33.74 33.49 33.54 118
3/11/2013 33.88 33.88 33.60 33.70 136
3/8/2013 33.69 33.85 33.58 33.85 215
3/7/2013 33.47 33.64 33.37 33.64 444
3/6/2013 33.40 33.47 33.34 33.47 181
3/5/2013 32.96 33.44 32.96 33.29 183
3/4/2013 33.05 33.23 32.67 32.93 148
3/1/2013 32.80 33.07 32.69 33.05 182
2/28/2013 32.86 33.16 32.86 32.99 813
2/27/2013 32.51 33.12 32.51 32.96 268
2/26/2013 32.50 32.73 32.36 32.64 95
2/25/2013 33.18 33.22 32.37 32.38 124
2/22/2013 32.89 33.17 32.80 33.06 234
2/21/2013 33.25 33.25 32.55 32.73 232
2/20/2013 34.21 34.21 33.25 33.40 232
2/19/2013 33.47 33.81 33.47 33.81 166
2/15/2013 33.73 33.77 33.37 33.48 117
2/14/2013 33.40 33.71 33.40 33.68 89
2/13/2013 33.23 33.43 33.19 33.35 570
2/12/2013 33.27 33.41 33.24 33.31 228
2/11/2013 33.20 33.24 32.99 33.17 191
2/8/2013 33.09 33.30 33.09 33.24 163
2/7/2013 32.97 33.03 32.72 32.94 457
2/6/2013 32.61 32.93 32.61 32.93 313
2/5/2013 32.44 32.80 32.39 32.75 863
2/4/2013 32.71 32.81 32.35 32.35 245
2/1/2013 32.78 32.95 32.71 32.80 298
1/31/2013 32.27 32.54 32.27 32.41 213
1/30/2013 32.51 32.64 32.30 32.30 1029
1/29/2013 32.78 32.78 32.48 32.48 441
1/28/2013 33.03 33.12 32.85 32.91 164
1/25/2013 33.17 33.18 32.87 32.97 189
1/24/2013 32.75 32.96 32.40 32.73 210
Marketplace
Trading Center