$37.12 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Aug. 27, 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
8/27/201536.9137.1236.5337.12671
8/26/201534.9936.5134.8036.442,365
8/25/201537.4037.4036.3736.375,232
8/24/201538.1838.5737.2737.271,688
8/21/201538.1838.5737.9938.574,731
8/20/201538.7938.7938.3038.43665,614
8/19/201538.8439.1738.8438.881,472
8/18/201539.1139.1138.9238.931,255
8/17/201538.8939.2538.8939.121,601
8/14/201538.3638.3638.2038.202,536
8/13/201538.4238.5238.4238.521,107
8/12/201538.0838.1137.8437.861,282
8/11/201537.7537.7537.7537.750
8/10/201537.9737.9737.7537.751,084
8/7/201537.3937.6937.3937.63973
8/6/201537.1037.4737.0937.471,848
8/5/201537.6737.8137.6737.81781
8/4/201537.9137.9137.6337.63796
8/3/201538.1938.1937.9437.94707
7/31/201538.0038.3838.0038.273,762
7/30/201537.7037.7337.6537.65990
7/29/201537.4737.4737.4737.47699
7/28/201537.2237.2537.1337.253,111
7/27/201536.9537.2736.9537.2018,746
7/24/201536.9236.9236.8436.841,362
7/23/201537.2037.3537.0037.031,977
7/22/201537.1937.5537.1937.464,184
7/21/201537.2637.3937.2637.331,217
7/20/201537.9337.9337.4337.585,132
7/17/201537.8337.9337.8337.93708
7/16/201537.4738.0337.4738.031,436
7/15/201537.3237.5437.3237.541,519
7/14/201537.6337.6637.5037.621,218
7/13/201537.6637.7537.5237.561,597
7/10/201537.6137.6137.4837.511,066
7/9/201537.6437.6437.0837.0822,979
7/8/201537.5537.5837.3837.38905
7/7/201537.2737.6637.2037.662,183
7/6/201536.9436.9436.9336.93596
7/2/201537.0237.0236.9536.95828
7/1/201536.7436.8436.6836.691,670
6/30/201536.9636.9736.6736.822,017
6/29/201537.2937.7137.2937.461,121
6/26/201537.3837.4737.3837.471,487
6/25/201537.7337.7337.3937.391,613
6/24/201537.7337.7637.6537.76862
6/23/201537.7137.8537.7137.771,638
6/22/201538.0438.0537.9537.981,956
6/19/201538.0638.0638.0638.06632
6/18/201537.9038.2637.9038.223,436
6/17/201537.8037.8037.7237.721,076
6/16/201537.5337.5337.4037.453,603
6/15/201537.3537.3537.2437.331,426
6/12/201537.7637.7637.5137.53921
6/11/201537.7037.7537.7037.751,093
6/10/201537.6337.8637.5937.702,051
6/9/201537.2837.2937.1337.132,487
6/8/201537.2937.4037.2937.393,760
6/5/201537.4937.4937.0837.08957
6/4/201537.9737.9737.6637.661,286
6/3/201537.9537.9537.9537.95431
6/2/201538.0238.1238.0238.08974
6/1/201538.2838.4638.1838.351,783
5/29/201538.5038.5038.4038.411,862
5/28/201538.2138.4938.0938.492,612
5/27/201538.0538.2237.9338.224,100
5/26/201537.7737.9537.7737.95935
5/22/201538.3738.3838.1738.171,014
5/21/201538.6838.6838.4038.441,530
5/20/201538.4138.4638.4138.42962
5/19/201538.2938.2938.2238.221,481
5/18/201538.1538.1538.1538.15447
5/15/201537.7938.1037.7938.101,358
5/14/201537.5337.8637.5337.791,222
5/13/201537.6037.6037.4137.41984
5/12/201537.1437.6337.0637.581,977
5/11/201537.6037.6037.5137.512,045
5/8/201537.3237.3237.3237.320
5/7/201537.3237.3437.3237.321,387
5/6/201537.4337.4737.3237.321,388
5/5/201538.0838.0837.4237.482,607
5/4/201538.5838.7838.5838.60989
5/1/201538.2338.3338.2338.33924
4/30/201539.2239.2238.5038.501,581
4/29/201539.5139.6239.5139.571,630
4/28/201539.3139.8839.3139.823,246
4/27/201539.7739.7739.2239.231,100
4/24/201539.6539.8439.6539.843,241
4/23/201539.2639.5339.1939.532,372
4/22/201539.1939.2138.9439.211,279
4/21/201539.4539.4539.2339.323,029
4/20/201538.8439.5538.8439.551,157
4/17/201539.0939.1638.6938.761,803
4/16/201539.4239.4239.0239.313,225
4/15/201539.4439.5039.4139.412,244
4/14/201539.1539.4239.1539.305,456
4/13/201539.3739.4339.3339.331,172
4/10/201539.3439.5739.3439.411,454
4/9/201539.4039.4039.2139.211,673
4/8/201539.3239.5739.3039.571,517
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!