POWERSHARES S&P SMALLCAP UTILI $33.46

down -0.01


24/5/2013 04:24 PM  |  NASDAQ : PSCU  |  Industries :
Type:

PSCU historical data

Date Open High Low Close Volume
5/24/2013 33.35 33.48 33.35 33.46 11
5/23/2013 33.31 33.54 33.31 33.47 113
5/22/2013 34.62 34.62 33.88 33.88 57
5/21/2013 34.41 34.50 34.34 34.45 26
5/20/2013 34.22 34.44 34.22 34.27 31
5/17/2013 34.29 34.32 34.27 34.27 50
5/16/2013 34.25 34.28 34.23 34.27 20
5/15/2013 34.13 34.48 34.13 34.48 10
5/14/2013 33.72 34.11 33.72 34.11 11
5/13/2013 33.67 33.72 33.46 33.72 38
5/10/2013 33.61 33.69 33.61 33.69 1017
5/9/2013 34.02 34.02 33.73 33.73 7
5/8/2013 34.06 34.24 33.96 34.03 52
5/7/2013 33.93 34.09 33.93 34.09 13
5/6/2013 33.76 33.77 33.74 33.74 5
5/3/2013 34.24 34.24 34.00 34.13 19
5/2/2013 33.65 33.88 33.65 33.87 24
5/1/2013 33.99 34.02 33.58 33.58 30
4/30/2013 34.05 34.13 33.89 34.13 17
4/29/2013 33.71 33.92 33.71 33.92 22
4/26/2013 33.83 33.83 33.72 33.72 18
4/25/2013 33.95 34.14 33.91 33.91 30
4/24/2013 33.74 33.91 33.74 33.81 98
4/23/2013 33.60 33.84 33.60 33.84 164
4/22/2013 32.99 33.44 32.97 33.44 16
4/19/2013 32.83 33.36 32.83 33.08 19
4/18/2013 32.71 32.74 32.62 32.62 14
4/17/2013 32.75 32.75 32.39 32.61 19
4/16/2013 32.66 32.84 32.63 32.79 8
4/15/2013 33.24 33.24 32.40 32.40 23
4/12/2013 33.21 33.38 33.21 33.38 16
4/11/2013 33.24 33.33 33.09 33.25 1031
4/10/2013 32.94 33.07 32.94 33.07 6
4/9/2013 32.74 32.74 32.66 32.68 7
4/8/2013 32.42 32.49 32.32 32.49 6
4/5/2013 32.05 32.49 32.05 32.46 75
4/4/2013 32.13 32.26 32.03 32.26 10
4/3/2013 32.29 32.31 32.11 32.11 18
4/2/2013 32.22 32.34 32.19 32.19 9
4/1/2013 31.66 32.32 31.66 32.13 36
3/28/2013 32.09 32.21 32.06 32.21 7
3/27/2013 31.93 32.01 31.91 31.96 58
3/26/2013 31.96 31.98 31.95 31.95 13
3/25/2013 31.96 32.14 31.84 31.84 20
3/22/2013 31.97 31.98 31.95 31.95 26
3/21/2013 31.91 31.96 31.85 31.88 22
3/20/2013 32.00 32.06 32.00 32.00 8
3/19/2013 31.88 31.90 31.65 31.71 22
3/18/2013 31.78 31.81 31.67 31.76 28
3/15/2013 31.81 31.94 31.81 31.94 10
3/14/2013 31.90 31.96 31.90 31.96 13
3/13/2013 31.89 31.92 31.87 31.88 18
3/12/2013 31.80 31.85 31.80 31.83 9
3/11/2013 31.82 31.87 31.82 31.87 4
3/8/2013 31.77 31.79 31.66 31.79 11
3/7/2013 31.65 31.67 31.56 31.56 38
3/6/2013 31.71 31.71 31.59 31.62 38
3/5/2013 31.59 31.75 31.53 31.60 41
3/4/2013 31.47 31.57 31.47 31.52 95
3/1/2013 31.13 31.37 31.11 31.33 37
2/28/2013 31.33 31.48 31.29 31.35 51
2/27/2013 31.25 31.28 31.16 31.28 22
2/26/2013 31.39 31.39 31.35 31.38 4
2/25/2013 31.79 31.79 31.29 31.30 12
2/22/2013 31.37 31.64 31.37 31.58 21
2/21/2013 31.33 31.40 31.30 31.37 42
2/20/2013 31.68 31.79 31.53 31.53 23
2/19/2013 31.40 31.62 31.40 31.62 15
2/15/2013 31.27 31.37 31.27 31.33 7
2/14/2013 31.24 31.32 31.24 31.26 9
2/13/2013 31.30 31.34 31.19 31.34 25
2/12/2013 31.16 31.36 31.16 31.36 17
2/11/2013 31.21 31.28 31.19 31.21 19
2/8/2013 31.31 31.31 31.24 31.27 6
2/7/2013 31.02 31.02 31.01 31.01 3
2/6/2013 31.06 31.06 30.87 30.97 22
2/5/2013 31.08 31.12 31.04 31.09 10
2/4/2013 31.19 31.19 30.96 30.96 25
2/1/2013 31.16 31.38 31.16 31.36 33
1/31/2013 30.93 31.08 30.87 31.08 12
1/30/2013 30.99 30.99 30.77 30.77 17
1/29/2013 30.86 31.07 30.81 30.89 22
1/28/2013 31.15 31.15 30.72 30.93 11
1/25/2013 30.87 30.87 30.75 30.82 11
1/24/2013 30.86 30.90 30.85 30.85 30
1/23/2013 30.91 31.08 30.76 30.77 20
1/22/2013 30.65 30.90 30.65 30.90 14
1/18/2013 30.44 30.49 30.44 30.49 8
1/17/2013 30.36 30.53 30.27 30.35 17
1/16/2013 30.19 30.19 30.05 30.19 123
1/15/2013 30.24 30.25 30.18 30.18 17
1/14/2013 30.23 30.36 30.22 30.25 70
1/11/2013 30.08 30.15 30.08 30.08 8
1/10/2013 30.14 30.15 30.13 30.14 17
1/9/2013 29.97 30.07 29.97 30.02 26
1/8/2013 30.13 30.13 29.86 29.86 12
1/7/2013 30.53 30.53 30.19 30.25 18
1/4/2013 30.60 30.60 30.57 30.57 11
1/3/2013 30.56 30.56 30.28 30.28 10
1/2/2013 30.36 30.50 30.30 30.42 16
Marketplace
Trading Center