PowerShares S&P SmallCap Consumer Staples Portfolio Historical Stock Prices

PSCC 
$51.01
*  
0.46
0.89%
Get PSCC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PSCC now
Exchange: NASDAQ

Community Rating:
View:    PSCC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  51.01  51.038  50.8853  51.01 2,187
09/19/2014 51.52 51.52 51.47 51.47 469
09/18/2014 51.38 51.5057 51.3 51.5057 1,414
09/17/2014 51.126 51.4299 51.126 51.22 3,201
09/16/2014 50.9782 51.22 50.9782 51.22 1,123
09/15/2014 51.29 51.29 50.798 50.92 9,176
09/12/2014 51.68 51.68 51.36 51.36 5,243
09/11/2014 51.4601 51.76 51.4601 51.6601 1,924
09/10/2014 51.173 51.53 51.173 51.53 2,341
09/09/2014 51.69 51.69 51.2 51.2 494
09/08/2014 51.012 51.0904 51.012 51.0904 2,029
09/05/2014 50.9298 51.0799 50.9298 51.0439 1,859
09/04/2014 51.33 51.433 50.92 50.92 1,668
09/03/2014 51.3956 51.3956 51.2601 51.2601 1,206
09/02/2014 51.15 51.5 51.05 51.4501 1,408
08/29/2014 50.8101 51.0688 50.8101 51.0688 1,230
08/28/2014 50.82 50.93 50.71 50.88 7,070
08/27/2014 51.072 51.072 50.97 50.97 318
08/26/2014 50.7701 50.7701 50.7701 50.7701 267
08/25/2014 50.91 50.91 50.91 50.91 358
08/22/2014 50.28 50.61 50.28 50.51 3,824
08/21/2014 50.444 50.444 50.37 50.37 550
08/20/2014 50.16 50.35 50.15 50.3312 2,772
08/19/2014 50.44 50.55 50.44 50.5 2,884
08/18/2014 49.86 50.4271 49.86 50.36 3,646
08/15/2014 49.81 49.81 49.81 49.81 673
08/14/2014 50.02 50.1099 49.9601 49.9601 522
08/13/2014 49.8 49.8 49.8 49.8 256
08/12/2014 49.88 49.88 49.61 49.61 764
08/11/2014 49.98 50.3271 49.98 50.1 12,846
08/08/2014 48.852 49.189 48.852 49.189 641
08/07/2014 48.495 48.6501 48.495 48.6501 781
08/06/2014 47.73 48.424 47.73 48.335 4,493
08/05/2014 47.75 48.084 47.72 47.88 6,902
08/04/2014 47.82 48.01 46 48.01 6,962
08/01/2014 47.61 47.7 47.548 47.7 4,022
07/31/2014 47.88 47.94 47.51 47.53 3,439
07/30/2014 48.89 48.89 48.29 48.3228 5,454
07/29/2014 49.06 49.06 48.68 48.68 1,342
07/28/2014 49 49 48.66 48.9299 4,799
07/25/2014 49.12 49.12 49.0299 49.1 1,549
07/24/2014 49.42 49.55 49.33 49.42 8,345
07/23/2014 49.46 49.46 49.26 49.3 3,773
07/22/2014 49.5 49.526 49.4501 49.47 2,011
07/21/2014 49.097 49.1799 49.08 49.08 1,427
07/18/2014 49.5601 49.723 49.5601 49.723 781
07/17/2014 49.2399 49.2399 49.1342 49.1342 1,122
07/16/2014 49.4732 49.8299 49.4732 49.8299 1,818
07/15/2014 49.9812 49.9837 49.89 49.9837 1,433
07/14/2014 50.68 50.7399 50.65 50.7399 9,103
07/11/2014 50.34 50.39 50.0401 50.39 1,026
07/10/2014 50.12 50.21 49.741 50.21 1,043
07/09/2014 50.808 50.808 50.808 50.808 250
07/08/2014 50.8399 50.8399 50.563 50.563 503
07/07/2014 51.1352 51.1352 50.9889 51.0685 873
07/03/2014 51.49 51.5099 51.49 51.5099 443
07/02/2014 51.07 51.2034 51.07 51.1345 8,494
07/01/2014 50.9 51.25 50.8915 51.192 6,319
06/30/2014 50.41 50.57 50.0201 50.53 2,815
06/27/2014 49.96 50.22 49.96 50.1601 2,454
06/26/2014 50.0699 50.0699 49.88 50.03 14,936
06/25/2014 49.97 50.37 49.66 50.18 16,479
06/24/2014 49.971 50.43 49.96 50.01 4,187
06/23/2014 50.575 50.63 50.3 50.3 3,788
06/20/2014 50.48 50.48 50.48 50.48 260
06/19/2014 50.76 50.89 50.76 50.89 1,339
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?