$48.29 +0.17 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
12/2/201648.0948.6648.0948.299,104
12/1/201648.2548.4947.8448.125,184
11/30/201649.4349.5248.3148.318,236
11/29/201649.8050.0849.8049.9027,409
11/28/201649.6250.0649.5549.985,951
11/25/201648.7949.6048.7949.543,211
11/23/201648.9149.1348.7448.8020,155
11/21/201647.8748.3947.8748.397,785
11/18/201647.6047.9247.5947.859,496
11/17/201647.6247.9247.5047.5111,992
11/16/201647.3947.5447.0647.513,419
11/15/201647.3047.3747.2247.334,042
11/14/201647.1147.2946.9247.0610,535
11/11/201645.9647.2145.9547.0010,687
11/10/201646.8046.8044.9046.0420,733
11/9/201645.6646.6445.1446.645,523
11/8/201646.2646.6846.2546.557,580
11/7/201644.9846.1144.9846.1019,671
11/4/201645.1445.4545.0845.084,973
11/3/201644.2844.9144.2844.806,403
11/2/201644.6144.6143.6543.827,199
11/1/201645.5545.5544.6844.688,149
10/31/201644.5345.5344.5345.535,215
10/28/201645.0245.0244.5144.643,131
10/27/201644.5744.9844.5244.9010,608
10/26/201644.5544.8744.5544.665,288
10/25/201644.8544.8944.7544.836,374
10/24/201645.1245.1244.6244.825,724
10/21/201644.3744.5644.3344.5410,478
10/20/201644.6444.6644.5444.625,193
10/19/201644.7045.0144.7044.902,862
10/18/201644.0045.0544.0044.8518,266
10/17/201644.2944.4844.2944.441,881
10/14/201644.4544.7144.2544.282,167
10/13/201644.1244.7444.1244.5110,646
10/12/201643.8944.3643.8944.27192,072
10/11/201644.4044.4043.9043.954,690
10/10/201644.1544.5644.1544.557,708
10/7/201644.0344.2143.6743.7913,612
10/6/201643.8444.1443.6843.9925,122
10/5/201644.3844.5243.8944.1021,450
10/4/201645.3045.3044.0844.266,012
10/3/201645.1745.2544.8545.2544,451
9/30/201645.8945.8945.4145.501,880
9/29/201645.9745.9745.6545.673,863
9/28/201646.0146.0345.7546.033,157
9/27/201646.2446.2846.0046.088,446
9/26/201646.3246.3346.1346.131,117
9/23/201646.2646.3546.2646.332,260
9/22/201645.9246.5045.9246.5013,021
9/21/201645.4045.8344.9345.819,308
9/20/201645.4645.4945.2145.216,976
9/19/201645.0145.4145.0145.419,570
9/16/201644.7244.9744.5344.979,030
9/15/201644.9045.0844.9045.075,044
9/14/201644.6644.8244.4944.6012,497
9/13/201645.1745.1744.6344.746,027
9/12/201644.7745.4644.7745.46104,274
9/9/201646.0046.0045.0045.0120,688
9/8/201646.1646.1945.9946.177,632
9/7/201645.7946.1345.7946.136,193
9/6/201645.8645.9145.6045.7524,535
9/2/201645.1745.6745.1745.6711,593
9/1/201645.3145.4345.0945.1335,475
8/31/201645.2945.5145.2745.515,509
8/30/201646.0146.0145.4445.5365,032
8/29/201645.4745.9145.4745.9113,229
8/26/201646.3446.4745.4445.5144,319
8/25/201645.9546.2045.8146.1544,997
8/24/201646.0046.0045.7645.9121,425
8/23/201646.0546.4045.9946.01414,443
8/22/201645.7946.1745.6646.01265,983
8/19/201646.1146.1145.6645.8311,114
8/18/201645.7646.2445.7646.1843,715
8/17/201645.7245.9145.3845.91132,663
8/16/201646.5146.5145.5445.66637,540
8/15/201646.6846.9746.4646.47447,714
8/12/201647.2147.2146.8046.952,773
8/11/201646.8847.1546.8847.0916,396
8/10/201647.3047.3046.9247.058,913
8/9/201646.9747.2546.8747.1725,573
8/8/201647.1747.4446.9947.0626,138
8/5/201647.7847.7847.3447.3417,246
8/4/201647.9448.1647.6647.6829,274
8/3/201648.0648.1547.7447.9313,321
8/2/201648.6148.6148.1548.2144,768
8/1/201649.2349.2548.9049.10112,512
7/29/201649.1249.4349.0749.208,390
7/28/201649.5049.5048.9049.0619,919
7/27/201649.4249.5149.1049.3113,399
7/26/201649.8649.8649.3049.477,625
7/25/201649.9849.9849.4749.6021,936
7/22/201648.6450.0048.6449.8716,632
7/21/201649.4449.4448.9749.0735,456
7/20/201649.8349.8349.1349.3011,776
7/19/201649.4849.5049.2949.3025,697
7/18/201649.8649.8649.4049.4615,507
7/15/201649.5249.7249.3349.6915,599
7/14/201650.5250.5249.4849.5517,839
7/13/201649.8350.1849.8349.9513,154
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center