$42.29 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
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
12/7/201541.6041.6040.7541.0011,173
12/4/201541.1341.1340.8641.056,045
12/3/201541.3441.3440.8140.8612,145
12/2/201541.5741.7741.3641.3712,171
12/1/201541.8841.8841.5441.795,644
11/30/201541.9842.0841.7041.709,356
11/27/201541.8441.8441.7841.834,677
11/25/201541.6241.6841.5741.682,434
11/24/201541.4541.7441.2241.746,664
11/23/201541.8041.8041.5541.612,976
11/20/201541.7741.9141.5841.585,681
11/19/201541.4841.5141.3541.467,501
11/18/201541.0641.0640.7240.925,022
11/17/201541.2141.5540.6640.8222,103
11/16/201540.3341.0540.3341.055,829
11/13/201540.7740.7740.4040.496,396
11/12/201541.4241.4240.8140.813,857
11/11/201541.5841.5841.2841.349,330
11/10/201541.1841.3841.1441.34187,899
11/9/201541.2141.4240.7540.9931,268
11/6/201541.2841.2840.6941.058,707
11/5/201542.6042.6041.9742.0314,927
11/4/201542.6942.6942.3342.4016,143
11/3/201543.0943.0942.0142.4045,534
10/30/201542.0042.1641.8441.984,202
10/29/201542.1842.1841.5441.7916,791
10/28/201541.4942.1641.4941.655,280
10/27/201542.2046.9441.6841.7828,676
10/26/201541.9842.3841.9842.1225,985
10/23/201540.6240.6240.1740.396,498
10/22/201540.4640.5540.4640.471,849
10/21/201540.9040.9040.2040.2210,977
10/20/201540.1040.6540.0640.56330,570
10/19/201539.8040.0839.8040.08342,086
10/16/201539.9239.9439.6439.803,787
10/15/201539.0039.5838.8739.583,668
10/14/201538.9138.9338.8238.87932
10/13/201539.2439.2438.9138.982,170
10/12/201539.4539.4739.2539.2849,689
10/9/201539.2239.2238.9038.933,636
10/8/201538.8338.8338.7938.791,225
10/7/201538.3038.5138.3038.511,266
10/6/201538.4738.4838.4238.421,215
10/5/201538.2938.2938.2338.232,281
10/2/201537.4737.6637.4737.66358
10/1/201537.9137.9137.4237.543,097
9/30/201537.4837.7737.4137.776,703
9/29/201537.5037.5037.4237.42556
9/28/201537.6337.6637.5837.581,131
9/25/201537.4137.4137.4137.410
9/24/201537.4137.4137.4137.41260
9/23/201536.8536.8536.8536.85672
9/22/201537.0037.0036.8336.861,266
9/21/201537.0537.1737.0537.054,195
9/18/201536.8737.1436.8737.002,018
9/17/201537.5237.9737.5237.971,678
9/16/201537.2837.4937.2837.40915
9/15/201536.3636.7036.3536.693,132
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center