$38.54 +0.40 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Nov. 28, 2014 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
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
9/5/201436.0236.2836.0236.211,819
9/4/201435.9336.1135.9336.111,815
9/3/201436.1836.1936.0736.071,216
9/2/201436.1836.1836.0336.032,041
8/29/201436.1036.1036.1036.10899
8/28/201435.9436.0735.9436.011,037
8/27/201435.8635.9935.8635.891,238
8/26/201435.7735.9835.7735.862,038
8/25/201435.9436.0735.8035.852,136
8/22/201436.0336.0335.6735.891,200
8/21/201435.7235.9235.7235.92761
8/20/201435.7335.7735.5835.777,275
8/19/201435.7935.8735.7635.802,161
8/18/201435.7635.8135.5835.583,482
8/15/201435.5535.5535.3335.423,410
8/14/201435.1635.4635.1635.447,599
8/13/201435.0135.1635.0135.16708
8/12/201435.0935.0934.8034.921,191
8/11/201435.0435.2935.0135.127,464
8/8/201434.6034.9234.5634.902,173
8/7/201434.4834.4834.1834.251,528
8/6/201434.3134.4434.2534.262,800
8/5/201434.5334.7534.3434.421,967
8/4/201434.3534.4734.2534.47920
8/1/201434.9134.9134.7534.811,921
7/31/201435.0235.3134.9035.021,912
7/30/201435.5935.5935.4135.423,059
7/29/201435.7035.7935.5735.732,277
7/28/201435.4635.6235.4635.571,544
7/25/201435.7335.8135.5035.501,688
7/24/201436.0036.0135.8535.862,361
7/23/201435.8635.9335.8135.841,804
7/22/201435.9536.0035.9435.941,617
7/21/201435.9735.9735.7435.892,511
7/18/201435.6536.0535.6536.032,889
7/17/201435.9035.9935.8335.852,740
7/16/201435.9436.2035.9435.993,304
7/15/201436.1736.1736.0236.021,809
7/14/201436.4136.4136.0536.132,470
7/11/201436.2636.2636.0536.072,206
7/10/201436.2536.3736.2536.311,602
7/9/201436.4636.4636.3236.341,496
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center