$34.18 -0.45 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Sep. 23, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
9/22/201434.7134.7134.6334.63612
9/19/201435.1635.1634.8034.801,491
9/18/201435.1735.2134.9734.971,940
9/17/201435.3135.3435.2035.201,337
9/16/201435.3035.3635.1535.362,140
9/15/201435.3135.4535.1435.14952
9/12/201436.0236.0235.5035.541,201
9/11/201435.7735.9135.7735.912,302
9/10/201435.5935.7435.5835.743,028
9/9/201435.7535.9735.7535.751,262
9/8/201436.1236.2836.0536.102,647
9/5/201436.0236.2836.0236.211,819
9/4/201435.9336.1135.9336.111,815
9/3/201436.1836.1936.0736.071,216
9/2/201436.1836.1836.0336.032,041
8/29/201436.1036.1036.1036.10899
8/28/201435.9436.0735.9436.011,037
8/27/201435.8635.9935.8635.891,238
8/26/201435.7735.9835.7735.862,038
8/25/201435.9436.0735.8035.852,136
8/22/201436.0336.0335.6735.891,200
8/21/201435.7235.9235.7235.92761
8/20/201435.7335.7735.5835.777,275
8/19/201435.7935.8735.7635.802,161
8/18/201435.7635.8135.5835.583,482
8/15/201435.5535.5535.3335.423,410
8/14/201435.1635.4635.1635.447,599
8/13/201435.0135.1635.0135.16708
8/12/201435.0935.0934.8034.921,191
8/11/201435.0435.2935.0135.127,464
8/8/201434.6034.9234.5634.902,173
8/7/201434.4834.4834.1834.251,528
8/6/201434.3134.4434.2534.262,800
8/5/201434.5334.7534.3434.421,967
8/4/201434.3534.4734.2534.47920
8/1/201434.9134.9134.7534.811,921
7/31/201435.0235.3134.9035.021,912
7/30/201435.5935.5935.4135.423,059
7/29/201435.7035.7935.5735.732,277
7/28/201435.4635.6235.4635.571,544
7/25/201435.7335.8135.5035.501,688
7/24/201436.0036.0135.8535.862,361
7/23/201435.8635.9335.8135.841,804
7/22/201435.9536.0035.9435.941,617
7/21/201435.9735.9735.7435.892,511
7/18/201435.6536.0535.6536.032,889
7/17/201435.9035.9935.8335.852,740
7/16/201435.9436.2035.9435.993,304
7/15/201436.1736.1736.0236.021,809
7/14/201436.4136.4136.0536.132,470
7/11/201436.2636.2636.0536.072,206
7/10/201436.2536.3736.2536.311,602
7/9/201436.4636.4636.3236.341,496
7/8/201436.2336.3936.1936.321,304
7/7/201436.3836.3836.1036.108,306
7/3/201436.2736.3836.2536.382,164
7/2/201436.8236.8236.4636.469,936
7/1/201437.2737.2737.1037.101,574
6/30/201436.5036.9836.5036.981,546
6/27/201434.6336.6934.6336.674,267
6/26/201436.4936.4936.3636.4134,241
6/25/201436.2536.3936.2036.3914,374
6/24/201436.3236.5436.3236.411,607
6/20/201436.1136.1536.0636.142,960
6/19/201436.3936.4236.2736.302,319
6/18/201435.9936.2935.9736.252,164
6/17/201435.8335.9135.8135.842,009
6/16/201435.6735.7635.5435.5413,131
6/13/201435.5035.6735.4735.656,022
6/12/201435.4235.4235.1435.412,756
6/11/201435.8235.8235.3035.423,049
6/10/201435.7735.7735.6335.634,178
6/9/201435.7535.8935.7535.884,037
6/6/201435.8536.0835.8035.803,458
6/5/201435.3035.8135.3035.816,267
6/4/201435.1635.2035.0935.205,362
6/3/201435.3335.3335.2235.223,064
6/2/201435.6235.6735.4735.671,570
5/30/201435.6035.7035.5835.673,259
5/29/201435.5735.6635.5335.6228,625
5/28/201435.4735.7035.4735.7014,613
5/27/201435.3435.5335.3435.531,276
5/23/201435.0435.1935.0435.171,918
5/22/201434.9835.1334.9835.131,792
5/21/201434.6834.7634.6634.761,659
5/20/201434.8534.8534.5234.786,058
5/19/201435.0735.1534.9834.981,882
5/16/201434.9735.1834.9035.181,608
5/15/201434.9134.9134.7434.821,567
5/13/201435.1035.3435.0835.082,026
5/12/201435.3135.4435.3135.401,512
5/8/201435.5435.5435.0935.091,354
5/7/201434.7035.0334.7034.938,280
5/6/201435.0635.1034.9434.941,189
5/5/201435.1135.3035.1135.212,584
5/2/201435.6835.6835.6835.68538
5/1/201435.6835.6835.6835.68715
4/30/201435.6135.7835.5035.725,456
4/29/201435.6635.6635.6635.66529
4/28/201435.7135.7135.6635.66789
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center