$52.17 -0.35 (%) PwrShr ETF FTII Shs S&P SmallCap Information Technology Portfolio - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCT historical data

Date Open High Low Close Volume
2/26/201552.4052.6452.4052.528,447
2/25/201552.4352.4351.9552.2233,180
2/24/201552.1352.2451.7652.2412,464
2/23/201551.9151.9251.4951.8711,180
2/20/201552.1552.1851.6052.0215,590
2/19/201551.9352.0951.7351.9520,019
2/18/201552.0152.0151.5051.8734,360
2/17/201552.0452.0451.6451.6427,546
2/13/201551.3851.8351.3451.7816,718
2/12/201550.7651.3850.7651.3810,846
2/11/201550.5650.6850.4050.5924,139
2/10/201550.4950.5449.8950.5416,826
2/9/201550.2450.3850.0050.0514,184
2/6/201550.5850.7350.1050.2426,323
2/5/201550.3050.4750.1450.478,723
2/4/201549.6850.2549.6849.9010,036
2/3/201549.2049.9749.2049.8911,915
2/2/201548.2148.6547.7948.6518,114
1/30/201549.2049.4448.5748.5723,656
1/29/201548.8249.2248.4449.1434,606
1/28/201549.4549.4548.7148.8510,774
1/27/201549.0949.2548.5848.9713,995
1/26/201549.1049.5448.9049.4917,343
1/23/201549.2349.4149.0149.2417,606
1/22/201548.7548.9848.0048.9013,104
1/21/201548.6748.6747.8648.1513,926
1/20/201548.9448.9447.9748.4943,604
1/16/201547.5048.3147.5048.3129,295
1/15/201548.3448.3747.3247.45108,618
1/14/201548.0148.6047.8548.3119,684
1/13/201548.9449.6648.1248.5116,970
1/12/201548.6848.6847.9548.4130,196
1/9/201549.1449.1448.5348.7416,026
1/8/201548.3749.2048.3749.1018,000
1/6/201548.6648.6747.3347.7424,472
1/5/201549.1049.4348.4948.6326,360
1/2/201550.2450.4749.0049.5527,915
12/31/201450.5050.9750.2250.229,243
12/30/201450.7250.7750.3750.4618,255
12/29/201451.1751.1750.6350.7135,704
12/26/201450.6251.0850.6250.9110,112
12/24/201450.6250.7550.2650.5711,632
12/23/201450.4950.6950.2150.3812,624
12/22/201450.0450.2349.8850.1924,510
12/19/201449.6049.7949.5049.7014,037
12/18/201449.3249.7649.2049.6219,370
12/17/201447.4948.7147.3248.6710,897
12/16/201447.9748.0447.5347.539,540
12/15/201448.5948.5947.6347.7314,971
12/12/201448.3648.5247.9648.0310,034
12/11/201448.7849.6348.7648.7918,655
12/10/201449.5849.6748.7148.7817,950
12/9/201448.2949.7748.2249.7386,947
12/8/201449.8050.0048.7348.87161,600
12/5/201449.5949.8149.5949.799,789
12/4/201449.2949.4449.1449.299,417
12/3/201448.6249.4248.6249.3812,226
12/2/201448.3148.7348.3048.6710,509
12/1/201448.7748.7748.0048.0425,767
11/28/201449.0249.1748.8848.9310,855
11/26/201448.7549.0748.7549.0617,009
11/25/201448.6748.8548.5748.6015,219
11/24/201447.9948.6447.9948.6459,597
11/21/201448.5548.5547.8347.8318,453
11/20/201446.9947.8846.9947.8823,755
11/19/201448.0848.0847.2047.3922,585
11/18/201448.1948.4448.0748.2525,708
11/17/201448.6248.6647.8047.8049,566
11/14/201448.3448.7147.9748.6045,192
11/13/201448.6148.8248.1048.2230,691
11/12/201448.3248.6948.1748.6424,862
11/11/201448.5748.5748.1348.40157,674
11/10/201447.9748.3847.9748.38122,121
11/7/201448.0848.0847.7248.078,109
11/6/201448.0548.2047.9248.1613,382
11/5/201448.2748.3747.8648.0817,419
11/4/201447.8348.3147.7347.9819,894
11/3/201447.9548.3147.8247.829,848
10/31/201447.4048.0747.4048.0535,798
10/30/201446.3647.0346.2346.9012,268
10/29/201446.5446.7746.1046.3631,333
10/28/201444.7446.4244.7446.4228,909
10/27/201444.1644.5144.0044.4415,185
10/24/201444.4444.6444.3044.476,181
10/23/201443.6844.6043.6844.3718,205
10/22/201444.0144.2243.3043.3035,761
10/21/201443.4044.0143.4043.9615,569
10/20/201442.8043.0542.7243.0246,043
10/17/201443.2943.3642.6542.8712,578
10/16/201441.9942.9841.9942.8835,415
10/15/201441.4642.7641.1542.6129,468
10/14/201441.6642.4941.6641.8916,007
10/13/201441.5242.3241.2741.4740,651
10/10/201442.5042.6241.6541.7841,228
10/9/201443.9744.0042.9542.959,540
10/8/201443.2744.0642.7244.0612,613
10/7/201443.7643.9743.3543.3613,388
10/6/201445.0245.1043.0444.2229,287
10/3/201444.9745.3344.9745.028,357
10/2/201443.9244.8843.8244.6315,679
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center