$36.69 -0.13 (%) PwrShr ETF FTII Shs S&P SmallCap Utilities Portfolio - NASDAQ

Jul. 1, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCU historical data

Date Open High Low Close Volume
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
4/7/201539.9139.9139.5139.621,691
4/6/201539.8140.2339.8140.072,699
4/2/201539.8839.8939.8539.872,142
4/1/201539.1439.5539.1439.552,510
3/31/201539.1339.1339.0739.071,382
3/30/201538.9939.2338.9939.231,771
3/27/201538.6438.8338.6438.831,545
3/26/201538.6038.8538.6038.612,072
3/25/201539.5339.5338.7738.773,002
3/24/201539.2839.3839.1939.381,490
3/23/201539.3539.4139.2839.411,067
3/20/201538.8439.1038.8439.102,268
3/19/201538.9839.0138.9438.95632
3/18/201538.3938.8338.3738.831,294
3/17/201538.0038.3938.0038.2015,510
3/16/201538.2938.2938.0838.188,891
3/13/201537.5437.6537.3237.631,841
3/12/201537.7238.0137.7238.012,330
3/11/201537.1537.3537.1437.351,632
3/10/201537.4037.4337.2037.291,568
3/9/201537.3437.5137.2937.305,109
3/6/201537.5937.5937.1337.231,844
3/5/201538.2838.3538.2338.281,738
3/4/201538.2738.4238.2038.203,902
3/3/201538.3638.4338.2538.433,437
3/2/201538.6638.6638.3638.491,472
2/27/201539.0039.0038.8338.831,157
2/26/201539.0039.0338.8638.9213,570
2/25/201538.7538.8338.3838.4221,122
2/24/201538.8138.9538.7638.892,657
2/23/201538.5438.8038.5438.801,196
2/20/201538.2138.4438.1938.444,836
2/19/201538.5838.7938.5338.667,811
2/18/201538.1238.7338.0838.732,819
2/17/201537.7638.5837.7637.937,161
2/13/201538.5138.6538.0838.284,621
2/12/201538.1038.9138.1038.893,970
2/11/201539.1039.1038.5538.695,650
2/10/201538.6939.3438.6939.311,725
2/9/201539.3739.3739.1039.121,581
2/6/201540.6040.6039.2939.299,484
  • Showing 1-100 of 1,211 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!