$49.31 -0.16 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Jul. 27, 2016 | 03:22 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
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
7/12/201649.6049.8549.4449.6518,359
7/11/201649.7749.7749.2949.6638,670
7/8/201649.0049.5248.7949.5213,719
7/7/201649.8749.8748.8248.9312,402
7/6/201649.5649.5849.2049.5631,165
7/5/201649.6649.6649.3049.5334,105
7/1/201649.7549.7548.8649.2827,490
6/30/201648.2349.4148.2349.4176,717
6/29/201648.1848.3548.0248.17159,891
6/28/201647.9147.9447.6547.7414,548
6/27/201647.4547.7147.2447.6129,655
6/24/201647.5547.8547.0147.7648,465
6/23/201647.6047.9847.5747.9810,123
6/22/201647.6947.7647.3447.3510,458
6/21/201647.3847.6947.3047.6725,164
6/20/201647.7047.7047.2847.4325,929
6/17/201647.3647.4246.9547.4024,507
6/16/201647.1147.6847.1147.6816,754
6/15/201647.7347.7347.2347.3014,271
6/14/201647.0347.4847.0347.4816,494
6/13/201647.1647.3047.0347.0411,105
6/10/201646.8247.1646.8247.0815,140
6/9/201646.9347.5046.9347.1615,734
6/8/201646.8046.9346.5746.938,665
6/7/201646.1746.5246.1746.516,195
6/6/201646.2146.3346.0046.1423,087
6/3/201646.0146.2646.0146.0935,336
6/2/201645.9245.9245.3545.7423,938
6/1/201645.4345.6045.3645.579,771
5/31/201645.3245.4745.1645.406,278
5/27/201645.1045.2845.0245.2810,820
5/26/201644.6545.1444.6545.0212,218
5/25/201645.1545.2244.5844.6318,390
5/24/201644.0444.9444.0444.8720,542
5/23/201644.4144.4444.1344.1320,316
5/20/201644.1844.4644.1244.469,403
5/19/201643.7644.0743.6844.0014,040
5/18/201644.1644.7543.8844.0114,443
5/17/201645.2645.2644.1244.2431,448
5/16/201645.4345.9945.2845.5219,215
5/13/201645.3445.4445.2445.3621,288
5/12/201645.2045.2945.1745.237,153
5/11/201645.1845.2845.1545.1512,373
5/10/201645.2545.2845.1245.277,116
5/9/201644.8645.2344.8645.0815,812
5/6/201644.5345.0044.4445.0011,054
5/5/201645.4645.4644.7544.7510,990
5/4/201644.8945.5044.8945.4314,497
5/3/201644.9444.9644.7344.9372,722
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center