$39.84 +0.32 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Apr. 24, 2015 | 01:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
4/24/201539.6539.8439.6539.843,241
4/23/201539.2639.5339.1939.532,372
4/22/201539.1939.2138.9439.211,279
4/21/201539.4539.4539.2339.323,029
4/20/201538.8439.5538.8439.551,157
4/17/201539.0939.1638.6938.761,803
4/16/201539.4239.4239.0239.313,225
4/15/201539.4439.5039.4139.412,244
4/14/201539.1539.4239.1539.305,456
4/13/201539.3739.4339.3339.331,172
4/10/201539.3439.5739.3439.411,454
4/9/201539.4039.4039.2139.211,673
4/8/201539.3239.5739.3039.571,517
4/7/201539.9139.9139.5139.621,691
4/6/201539.8140.2339.8140.072,699
4/2/201539.8839.8939.8539.872,142
4/1/201539.1439.5539.1439.552,510
3/31/201539.1339.1339.0739.071,382
3/30/201538.9939.2338.9939.231,771
3/27/201538.6438.8338.6438.831,545
3/26/201538.6038.8538.6038.612,072
3/25/201539.5339.5338.7738.773,002
3/24/201539.2839.3839.1939.381,490
3/23/201539.3539.4139.2839.411,067
3/20/201538.8439.1038.8439.102,268
3/19/201538.9839.0138.9438.95632
3/18/201538.3938.8338.3738.831,294
3/17/201538.0038.3938.0038.2015,510
3/16/201538.2938.2938.0838.188,891
3/13/201537.5437.6537.3237.631,841
3/12/201537.7238.0137.7238.012,330
3/11/201537.1537.3537.1437.351,632
3/10/201537.4037.4337.2037.291,568
3/9/201537.3437.5137.2937.305,109
3/6/201537.5937.5937.1337.231,844
3/5/201538.2838.3538.2338.281,738
3/4/201538.2738.4238.2038.203,902
3/3/201538.3638.4338.2538.433,437
3/2/201538.6638.6638.3638.491,472
2/27/201539.0039.0038.8338.831,157
2/26/201539.0039.0338.8638.9213,570
2/25/201538.7538.8338.3838.4221,122
2/24/201538.8138.9538.7638.892,657
2/23/201538.5438.8038.5438.801,196
2/20/201538.2138.4438.1938.444,836
2/19/201538.5838.7938.5338.667,811
2/18/201538.1238.7338.0838.732,819
2/17/201537.7638.5837.7637.937,161
2/13/201538.5138.6538.0838.284,621
2/12/201538.1038.9138.1038.893,970
2/11/201539.1039.1038.5538.695,650
2/10/201538.6939.3438.6939.311,725
2/9/201539.3739.3739.1039.121,581
2/6/201540.6040.6039.2939.299,484
2/5/201540.3640.7340.3240.733,525
2/4/201540.4840.7340.2540.252,515
2/3/201540.3340.5840.3340.401,994
2/2/201539.5239.8139.5239.753,489
1/30/201540.6340.6339.6239.624,717
1/29/201540.3940.6539.9440.655,925
1/28/201540.9240.9540.5840.852,203
1/27/201540.7340.9040.7340.904,160
1/26/201540.9640.9640.6840.761,888
1/23/201540.9941.0240.7841.023,635
1/22/201540.6340.8540.3040.855,516
1/21/201540.2940.5740.2040.203,324
1/20/201540.2740.4140.2340.411,777
1/16/201540.2540.2540.1840.181,674
1/15/201539.9840.0839.9540.082,940
1/14/201539.8739.8739.6639.663,109
1/13/201540.0840.0839.2439.642,885
1/12/201539.1539.1938.8239.187,620
1/9/201539.1539.4639.1539.341,629
1/8/201539.0839.4839.0839.484,669
1/6/201538.9039.2138.5738.656,202
1/5/201539.6839.6838.8638.9120,431
1/2/201539.7439.8239.3039.304,138
12/31/201440.2840.5340.1540.151,844
12/30/201440.9640.9640.2840.282,730
12/29/201440.0441.0540.0441.047,631
12/26/201440.2640.2640.2140.211,250
12/24/201439.3639.6539.3639.652,935
12/23/201439.2239.3939.1839.184,123
12/22/201438.6638.8238.6638.822,776
12/19/201438.6738.8838.5338.711,946
12/18/201438.7539.1338.7539.092,859
12/17/201437.9138.4937.9138.492,534
12/16/201437.8338.0037.4837.9812,685
12/15/201437.7837.7837.5837.671,150
12/12/201438.2038.2037.7937.915,154
12/11/201438.4638.4638.4638.46983
12/10/201438.6238.6238.1538.151,577
12/9/201437.8638.7337.8038.686,152
12/8/201438.4338.5037.9938.153,659
12/5/201438.2238.2238.0838.162,705
12/4/201438.2038.2037.9338.111,792
12/3/201437.9138.1637.9138.161,248
12/2/201437.7737.9737.7637.971,507
12/1/201438.0038.0037.8837.881,344
11/28/201438.3638.5738.3638.541,424
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center