$53.38 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

May. 23, 2016 | 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
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
2/2/201649.3549.5848.6148.7532,794
2/1/201649.6449.9349.1549.80147,737
1/29/201648.0949.8848.0949.7716,941
1/28/201648.1948.5247.9147.9927,332
1/27/201648.5948.8347.7647.9027,613
1/26/201648.0448.9047.9748.8016,083
1/25/201648.2248.2847.6947.7317,157
1/22/201648.0548.4747.9948.4523,380
1/21/201647.4947.9747.1547.4029,097
1/20/201646.3747.6745.6147.36139,008
1/19/201647.7247.9746.5146.9752,339
1/15/201647.4747.5246.4747.3640,736
1/14/201647.2248.6246.9948.2236,557
1/13/201648.6049.0647.0447.33101,625
1/12/201648.3948.8947.8048.5131,428
1/11/201647.9748.2547.5648.2441,800
1/8/201648.8949.1647.7747.8134,775
1/7/201649.3549.6048.5848.7152,881
1/6/201650.0650.4449.8850.1031,701
1/5/201650.9451.1750.5550.8727,647
1/4/201651.4851.4850.5351.0248,892
12/31/201552.8553.0552.2452.3267,452
12/30/201553.5153.7553.1253.1418,791
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center