$44.97 +0.76 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

May. 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
5/2/201644.3345.0043.7644.97130,190
4/29/201643.8844.2443.7144.2149,748
4/28/201644.1044.3344.0744.158,934
4/27/201644.0144.3543.8544.259,275
4/26/201644.0044.0643.8644.0618,870
4/25/201643.9043.9443.7143.9418,645
4/22/201643.5943.9743.5943.9313,098
4/21/201644.2044.2043.4243.4959,415
4/20/201645.1345.1344.2144.2230,851
4/19/201645.1345.1344.5944.8151,315
4/18/201644.7945.4544.4244.7521,623
4/15/201644.1344.5444.1344.5225,496
4/14/201644.1944.3444.0644.2236,569
4/13/201644.4144.4143.9744.2418,061
4/12/201644.0544.4544.0544.277,329
4/11/201644.6144.6144.0544.0626,402
4/8/201644.3244.3244.1544.157,315
4/7/201644.3744.3743.8643.9621,122
4/6/201644.3744.3743.9444.1528,575
4/5/201644.8244.8544.2544.2813,280
4/4/201645.5645.5645.0145.0521,495
4/1/201644.9645.3844.6945.3114,958
3/31/201645.2945.2944.9044.9633,933
3/30/201645.3745.3744.8445.01214,944
3/29/201643.9845.4843.9544.9844,398
3/28/201644.2044.2043.6843.9026,456
3/24/201643.9943.9943.5143.8925,534
3/23/201643.6643.7943.5043.70103,920
3/22/201644.1644.1643.7143.7275,337
3/21/201644.0444.0443.5643.8585,154
3/18/201645.9645.9643.7643.8413,770
3/17/201643.8444.0043.1343.9746,874
3/16/201643.5743.6643.1043.5213,392
3/15/201643.5843.6343.3343.4017,896
3/14/201644.0544.0543.4943.559,076
3/11/201643.8343.8343.5443.668,601
3/10/201644.0344.0343.3143.5013,656
3/9/201643.9743.9743.6043.7911,099
3/8/201643.9043.9043.5043.8457,913
3/7/201643.2743.7943.2743.6016,691
3/4/201643.5643.5642.7743.5130,029
3/3/201643.4043.4042.8743.0835,072
3/2/201643.0043.2542.5043.2518,110
3/1/201643.3643.3642.9542.9744,436
2/29/201642.8943.2142.7643.04257,666
2/26/201643.4143.4142.1442.79188,456
2/25/201644.1644.1643.0843.3629,037
2/24/201643.8343.8342.9243.4026,911
2/23/201643.1143.1142.8342.8710,752
2/22/201643.0843.1642.9343.0026,638
2/19/201642.8942.9042.6242.7621,068
2/18/201642.6742.8742.3042.6714,964
2/17/201643.0243.0242.4042.4711,502
2/16/201642.7842.7842.2342.5216,418
2/12/201642.3342.3842.1742.3328,838
2/11/201641.7442.4841.7442.3730,073
2/10/201642.4842.5542.2242.2814,873
2/9/201642.4042.5141.9242.35152,368
2/8/201642.1442.3341.7042.2944,274
2/5/201642.7242.7242.2742.2931,831
2/4/201643.1343.1342.6442.65121,027
2/3/201643.0743.1042.6342.9682,754
2/2/201642.9342.9342.3142.73335,670
2/1/201642.6842.7242.2942.67211,844
1/29/201642.0642.4441.8642.4432,591
1/28/201641.2641.6241.2141.4445,942
1/27/201640.8441.2140.7040.703,455
1/26/201640.9941.1340.8640.9511,282
1/25/201640.7440.7440.4540.463,872
1/22/201639.9540.6539.9540.653,646
1/21/201639.7539.8939.6239.804,977
1/20/201640.2440.2439.2140.088,322
1/19/201640.4940.7440.3340.6221,834
1/15/201640.2747.1039.7540.1016,793
1/14/201640.2940.9240.1640.687,688
1/13/201640.4340.6139.9040.059,387
1/12/201640.8040.8040.1940.3426,740
1/11/201640.5640.7540.5040.7112,828
1/8/201640.7840.7840.4740.485,640
1/7/201640.7540.8540.3940.5633,649
1/6/201640.7741.1640.7741.1228,046
1/5/201640.5340.9040.1840.8211,931
1/4/201640.5840.5940.3240.3411,023
12/31/201541.5441.5441.1741.174,938
12/30/201542.0042.0041.7441.744,275
12/29/201541.9942.0241.8541.9214,459
12/28/201541.6141.6941.2041.6614,529
12/24/201541.4641.4741.3241.447,410
12/23/201541.1841.4641.1641.409,970
12/22/201540.6740.8340.0440.804,677
12/21/201540.2840.3140.1640.295,974
12/18/201540.8640.8640.1840.626,407
12/17/201541.5350.5941.0441.0599,082
12/16/201540.3141.1340.3141.1313,503
12/15/201539.5140.0439.5139.9611,295
12/14/201539.7739.7739.4739.5621,990
12/11/201539.7240.1439.5039.647,314
12/10/201540.5040.5040.1540.152,496
12/9/201540.6041.2140.6040.7515,495
12/8/201540.7341.1540.7341.065,853
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center