PowerShares S&P SmallCap Utilities $35.50

up +0.12


17/4/2014 08:10 PM  |  NASDAQ : PSCU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
4/17/201435.5435.5435.5035.50532
4/16/201435.4935.4935.3735.381,314
4/15/201435.2135.4335.1035.151,407
4/14/201434.9035.2234.9035.122,607
4/11/201435.2935.2934.8734.962,420
4/10/201435.8735.8735.8735.87853
4/9/201435.6835.6835.5335.551,489
4/8/201435.4735.8035.4735.80987
4/7/201435.6435.6435.3735.481,294
4/4/201435.8836.0435.7235.722,484
4/3/201436.1036.1035.7635.881,587
4/2/201435.9435.9935.9235.921,594
4/1/201435.8035.9035.6035.901,780
3/31/201435.5835.8735.5835.783,621
3/28/201435.3235.4135.0735.152,614
3/27/201435.2035.2135.1035.211,053
3/26/201435.4235.4235.0535.051,397
3/25/201435.4535.4535.3735.40793
3/24/201435.1935.4235.0835.371,159
3/21/201435.5635.5635.2935.291,817
3/20/201435.1735.5935.1735.532,698
3/19/201435.6635.8735.4335.433,517
3/18/201435.7635.8135.7635.81878
3/17/201435.6235.6635.6135.662,012
3/14/201435.1235.4035.1035.102,403
3/13/201435.1035.1034.9434.942,129
3/12/201434.3034.8034.3034.742,714
3/11/201434.6034.6034.5734.571,389
3/10/201434.6734.6934.6534.651,772
3/7/201434.6434.6534.5734.652,533
3/6/201434.7934.7934.5434.601,582
3/5/201434.8834.8834.6134.722,988
3/4/201435.0035.1935.0035.081,982
3/3/201434.4434.5234.3634.521,553
2/28/201434.8634.8934.5134.7718,197
2/27/201434.6034.6334.6034.63996
2/26/201434.8734.8734.6934.811,379
2/25/201434.8134.9834.7634.931,177
2/24/201435.1635.2534.8934.894,250
2/21/201435.0135.1135.0035.002,504
2/20/201434.8834.9934.8034.991,668
2/19/201434.9934.9934.5534.652,259
2/18/201434.7534.8434.7334.84897
2/14/201434.6634.6634.6634.66612
2/13/201433.8034.5233.8034.521,359
2/12/201434.0934.0933.9933.99968
2/11/201433.9534.0233.9534.02962
2/10/201433.7033.7833.6033.783,295
2/7/201433.6733.7233.6733.673,353
2/6/201433.6733.6933.6433.69974
2/5/201433.5833.5833.4533.571,189
2/4/201434.1234.1233.7433.741,833
2/3/201434.5534.6533.9333.9315,790
1/31/201434.3534.5134.3534.512,415
1/30/201434.6134.6934.5934.69930
1/29/201434.4234.4434.2034.241,678
1/28/201434.5334.5334.3134.362,686
1/27/201434.4434.5734.4434.561,510
1/24/201434.9234.9234.6934.693,383
1/23/201434.9934.9934.9034.921,682
1/22/201435.0835.0835.0735.071,311
1/21/201434.8034.9834.7834.975,242
1/17/201434.6734.7834.6034.713,180
1/16/201434.5334.6534.4634.572,000
1/15/201434.6934.6934.6834.681,162
1/14/201434.5334.7134.5334.572,457
1/13/201434.5434.5434.3334.332,384
1/10/201434.7234.7634.6234.768,043
1/9/201434.3534.4334.3334.332,581
1/8/201434.5934.5934.3234.322,650
1/7/201434.7134.7134.6034.602,456
1/6/201434.4434.5534.3634.361,980
1/3/201434.4034.4434.4034.441,093
1/2/201435.0035.0034.3534.351,793
12/31/201335.1535.1534.9635.022,393
12/30/201335.1035.1034.7834.781,048
12/27/201334.8334.8834.8334.881,245
12/26/201335.2035.2034.9234.952,756
12/24/201335.2935.2934.7835.002,413
12/23/201334.9235.2334.9235.041,487
12/20/201334.2134.7834.2134.782,536
12/19/201334.5334.8234.5334.574,141
12/18/201334.5534.7934.4534.791,797
12/17/201334.4434.4634.3434.342,874
12/16/201333.9534.3333.9534.321,553
12/13/201333.9934.1433.9434.146,379
12/12/201333.5133.9833.5133.983,260
12/11/201333.1033.1032.9032.974,141
12/10/201333.4833.4833.2033.351,274
12/9/201333.6933.6933.6233.62686
12/6/201333.9233.9733.7433.902,384
12/5/201333.4033.5533.4033.55635
12/4/201333.6033.6633.2033.201,403
12/3/201333.5733.7233.4033.401,884
12/2/201333.8433.8933.7833.81874
11/29/201334.2134.2434.2134.24866
11/27/201334.0334.0333.8233.8723,956
11/26/201333.9034.0133.9033.971,285
11/25/201334.1934.2934.1934.221,779
11/22/201334.0834.0834.0834.080
Trading Center