$39.62 -1.03 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
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
11/26/201437.8338.1537.8338.141,687
11/25/201437.8837.8837.7637.822,444
11/24/201437.8837.8837.7537.851,253
11/21/201437.8937.9237.6837.913,773
11/20/201437.5637.6937.4837.613,573
11/19/201437.5337.7437.5237.654,895
11/18/201437.8937.9837.8937.912,510
11/17/201437.7537.8237.7037.821,302
11/14/201437.8338.0137.7937.791,394
11/13/201438.4638.4638.1138.113,188
11/12/201438.1538.3338.1038.332,251
11/11/201438.6738.6738.5238.554,713
11/10/201438.4238.7038.4238.494,490
11/7/201438.1538.1938.1538.171,020
11/6/201438.1438.1438.0738.101,256
11/5/201438.4538.6138.3438.587,160
11/4/201438.4338.5938.4038.413,867
11/3/201438.5338.5838.4038.404,716
10/31/201438.5938.5938.1738.303,146
10/30/201437.8838.2137.7538.214,825
10/29/201437.8937.8937.5237.522,154
10/28/201436.9937.6236.9937.622,470
10/27/201436.9936.9936.7736.9920,197
10/24/201437.0337.0336.7736.832,829
10/23/201436.9737.0336.8036.8816,245
10/22/201436.7736.8136.3836.5618,654
10/21/201436.2136.5036.2136.472,640
10/20/201435.5235.9235.4435.914,385
10/17/201436.1336.1335.4635.735,636
10/16/201435.4735.7735.4735.749,492
10/15/201435.3835.5834.9234.933,927
10/14/201434.9635.5134.9635.363,604
10/13/201434.5034.8934.5034.792,396
10/10/201434.3434.4934.3434.481,251
10/9/201434.7634.8234.3334.33955
10/8/201433.9734.1433.9734.102,856
10/7/201434.2434.2434.2034.201,359
10/6/201434.1034.1033.9434.052,162
10/3/201434.0534.1533.9734.095,263
10/2/201433.6934.1233.6933.955,619
10/1/201433.8933.9633.6433.643,172
9/30/201434.1234.1233.9333.9528,447
9/29/201433.8833.9533.8833.952,129
9/26/201433.8434.0033.6234.002,805
9/25/201434.1734.1733.8233.82763
9/24/201434.0134.2534.0134.21921
9/23/201434.4034.5234.1834.182,601
9/22/201434.7134.7134.6334.63612
9/19/201435.1635.1634.8034.801,491
9/18/201435.1735.2134.9734.971,940
9/17/201435.3135.3435.2035.201,337
9/16/201435.3035.3635.1535.362,140
9/15/201435.3135.4535.1435.14952
9/12/201436.0236.0235.5035.541,201
9/11/201435.7735.9135.7735.912,302
9/10/201435.5935.7435.5835.743,028
9/9/201435.7535.9735.7535.751,262
9/8/201436.1236.2836.0536.102,647
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center