PowerShares S&P SmallCap Consumer Staples Portfolio Historical Stock Prices

(ETF)
PSCC 
$57.15
*  
0.3801
0.67%
Get PSCC Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading PSCC now
Exchange: NASDAQ

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.88  57.1684  56.80  57.15 4,328
07/01/2015 57.0448 57.1684 56.8 57.15 4,328
06/30/2015 56.95 56.95 56.7092 56.7699 920
06/29/2015 57.19 57.19 56.7801 56.93 1,222
06/26/2015 58.2901 58.2901 57.7341 57.7341 1,473
06/25/2015 57.99 58.21 57.94 57.94 1,146
06/24/2015 58.267 58.267 57.98 58.08 1,033
06/23/2015 57.86 57.86 57.74 57.7699 797
06/22/2015 58 58 57.913 57.913 3,070
06/19/2015 57.73 57.73 57.73 57.73 381
06/18/2015 57.28 57.82 57.26 57.8 1,295
06/17/2015 57.22 57.22 56.9996 56.9996 778
06/16/2015 57.088 57.09 56.9701 57.0441 1,327
06/15/2015 56.67 56.7165 56.67 56.69 751
06/12/2015 56.88 56.88 56.88 56.88 457
06/11/2015 56.97 56.97 56.97 56.97 327
06/10/2015 57.26 57.26 57.08 57.1899 2,564
06/09/2015 56.11 56.48 56.11 56.48 865
06/08/2015 55.95 56.1 55.87 55.97 3,445
06/05/2015 55.9002 56.15 55.9002 56.04 4,827
06/04/2015 56.31 56.5199 56.21 56.21 3,768
06/03/2015 56.51 56.6799 56.3501 56.55 1,499
06/02/2015 55.99 56.6202 55.99 56.34 1,618
06/01/2015 55.809 56.2699 55.799 56.2115 2,829
05/29/2015 56.3375 56.4014 55.98 55.98 3,800
05/28/2015 56.3 56.439 56.3 56.426 6,140
05/27/2015 55.869 56.47 55.84 56.38 15,507
05/26/2015 56.48 56.48 55.816 55.816 783
05/22/2015 56.89 56.9568 56.8206 56.8206 488
05/21/2015 56.87 57.0812 56.8316 56.85 1,129
05/20/2015 56.95 57.3111 56.73 57.083 2,856
05/19/2015 56.745 56.745 56.6 56.636 2,464
05/18/2015 57.175 57.25 57.1399 57.1399 3,022
05/15/2015 56 56.36 56 56.2299 9,498
05/14/2015 54.6148 55.18 54.6148 55.18 7,627
05/13/2015 53.62 54.1414 53.62 54.1414 782
05/12/2015 53.92 53.92 53.92 53.92 411
05/11/2015 53.26 54.27 53.26 54.27 839
05/08/2015 53.5405 53.6599 53.5405 53.6599 1,082
05/07/2015 53.07 53.27 53.07 53.27 940
05/06/2015 52.818 52.818 52.71 52.71 4,024
05/05/2015 53.43 53.43 52.78 52.829 2,092
05/04/2015 53 53.371 53 53.3 657
05/01/2015 52.58 52.58 52.23 52.23 994
04/30/2015 52.4 52.4 52.4 52.4 434
04/29/2015 53.745 53.745 53.4589 53.4589 1,410
04/28/2015 54.37 54.4 53.95 53.98 3,024
04/27/2015 53.904 53.904 53.42 53.6 1,507
04/24/2015 53.43 53.877 53.43 53.73 2,302
04/23/2015 53.731 53.731 53.62 53.65 2,523
04/22/2015 53.85 53.85 53.55 53.7799 1,852
04/21/2015 54.01 54.04 54.01 54.01 13,648
04/20/2015 53.74 54 53.74 53.98 32,238
04/17/2015 53.87 53.87 53.479 53.479 882
04/16/2015 54.22 54.409 54.22 54.409 2,260
04/15/2015 54.39 54.39 54.38 54.38 439
04/14/2015 54.19 54.4422 54.1069 54.4401 943
04/13/2015 54.26 54.3216 54.26 54.3216 270
04/10/2015 54.46 54.561 54.21 54.39 6,722
04/09/2015 54.28 54.3 54.18 54.18 8,323
04/08/2015 54.32 54.542 54.32 54.5349 2,008
04/07/2015 54.82 55.13 54.6329 54.6329 2,301
04/06/2015 54.56 55.2732 54.56 55.1701 1,718
04/02/2015 55.21 55.21 54.9608 54.9608 5,160
04/01/2015 54.4384 54.4384 54.3192 54.3192 566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?