$51.07 +0.07 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
7/31/201551.2251.4550.9851.0711,879
7/30/201550.4251.1150.4251.0010,662
7/29/201550.3750.5450.1950.5011,616
7/28/201550.3650.4049.4050.3222,384
7/27/201550.1050.2549.7449.8339,184
7/24/201550.9851.0550.1650.2413,512
7/23/201551.0851.6150.7850.7916,776
7/22/201551.2551.2550.5850.7430,953
7/21/201551.4751.5450.9651.0812,953
7/20/201551.7851.7851.1151.1322,298
7/17/201551.9651.9651.3151.5334,399
7/16/201551.7051.9251.5151.7320,211
7/15/201551.8951.8951.3051.3610,110
7/14/201551.3551.7851.3551.7410,888
7/13/201551.5551.5551.1951.359,803
7/10/201550.6151.0650.6151.0617,856
7/9/201551.2251.2250.3950.4461,216
7/8/201551.2151.2150.4350.6513,694
7/7/201551.2651.4750.5051.4518,810
7/6/201551.5752.1351.4251.6712,392
7/2/201552.2052.3151.9152.135,904
7/1/201552.7852.7851.9952.3417,986
6/30/201552.4152.8352.1652.2738,800
6/29/201553.5553.5552.0752.1525,721
6/26/201554.0854.0853.3153.4712,962
6/25/201554.5854.5953.9154.0916,268
6/24/201555.1755.1754.3254.3711,855
6/23/201554.8654.9654.5954.9118,337
6/22/201554.7354.7854.4454.697,683
6/19/201554.8454.8754.4554.6713,655
6/18/201554.1954.8154.1954.7315,403
6/17/201554.5854.6154.1054.1216,535
6/16/201553.8054.3953.8054.2163,411
6/15/201553.8554.1253.2853.979,387
6/12/201553.3153.7153.3153.637,953
6/11/201554.1254.1253.6053.6414,375
6/10/201553.1954.0453.1853.9811,824
6/9/201553.0953.1852.6453.0111,017
6/8/201553.6453.7053.1453.188,359
6/5/201553.2853.7952.9953.7915,080
6/4/201553.9353.9453.2253.3917,926
6/3/201553.6354.0953.6054.0420,379
6/2/201553.2453.5853.0753.269,517
6/1/201553.2353.5152.7353.409,672
5/29/201553.1953.3552.7753.266,875
5/28/201553.2753.4753.2753.4512,253
5/27/201552.8753.4252.5553.4211,936
5/26/201553.0553.0552.4452.6310,284
5/22/201553.4253.5153.1753.287,542
5/21/201553.2153.5453.2153.4616,689
5/20/201553.5053.5053.1853.3610,319
5/19/201553.6053.6053.3053.5111,033
5/18/201552.8453.4152.8153.417,169
5/15/201553.0753.0752.6652.7714,008
5/14/201552.4852.9352.4652.9116,953
5/13/201552.4152.5852.1552.359,258
5/12/201552.1152.3251.5052.1320,406
5/11/201552.2052.6352.1752.2813,268
5/8/201552.4452.4452.0152.1711,601
5/7/201551.1551.8851.1551.7811,933
5/6/201551.4351.4350.9151.009,212
5/5/201552.1052.1050.9051.0746,106
5/4/201552.1652.4351.9752.1016,522
5/1/201551.7052.1551.5152.1519,873
4/30/201552.3152.3151.3351.4422,508
4/29/201552.8153.0852.4652.5814,352
4/28/201552.6652.9452.1652.917,628
4/27/201552.8953.2252.3052.4914,360
4/24/201553.4353.4352.5552.6223,389
4/23/201553.2453.4752.8553.3510,833
4/22/201553.1253.1952.5553.1210,756
4/21/201552.9853.1952.8953.098,967
4/20/201552.5753.1552.5753.008,102
4/17/201553.2353.2352.0952.3230,107
4/16/201553.2653.5653.2653.3124,001
4/15/201553.0353.5252.9253.4113,050
4/14/201553.2453.2452.6152.8713,816
4/13/201553.3953.3952.8752.878,253
4/10/201553.0653.1452.9053.1411,064
4/9/201553.0553.0552.5052.8026,324
4/8/201552.2152.9452.2152.7511,325
4/7/201552.8252.8252.4452.4418,812
4/6/201552.5052.7252.4952.6114,666
4/2/201552.6452.8852.3352.4712,500
4/1/201552.1552.6351.7452.3917,015
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
  • Showing 1-100 of 1,232 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!