PowerShares Exchange-Traded Fund Trust II PowerShares S&P SmallCap Consumer Discretionary Portfolio Historical Stock Prices

PSCD 
$45.545
*  
0.195
0.43%
Get PSCD Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PSCD now
Exchange: NASDAQ

Community Rating:
View:    PSCD Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 46 46.14 45.545 45.545 3,107
05/20/2016 45.651 45.78 45.59 45.74 4,216
05/19/2016 45.35 45.35 45.0194 45.32 3,366
05/18/2016 45.49 45.665 45.242 45.39 4,694
05/17/2016 46.292 46.37 45.48 45.69 7,231
05/16/2016 46.25 46.6192 46.25 46.5 4,096
05/13/2016 46.4408 47.02 46.2408 46.26 2,361
05/12/2016 46.66 46.8556 46.4109 46.722 5,101
05/11/2016 47.92 47.92 46.71 46.72 6,216
05/10/2016 47.9611 48.25 47.9422 48.18 2,768
05/09/2016 48.017 48.2 47.97 48.2 2,565
05/06/2016 46.88 47.35 46.73 47.35 3,350
05/05/2016 47.7385 47.739 47.2063 47.258 3,772
05/04/2016 47.49 47.79 47.45 47.71 3,992
05/03/2016 48.24 48.24 47.74 47.77 3,947
05/02/2016 48.21 48.4614 48.024 48.38 5,186
04/29/2016 48.02 48.02 47.83 48 2,795
04/28/2016 49.2 49.2 48.3811 48.4389 6,442
04/27/2016 49.17 49.48 49.1614 49.48 5,637
04/26/2016 48.8622 49.32 48.8584 49.31 6,207
04/25/2016 48.602 48.63 48.2 48.42 5,151
04/22/2016 48.765 48.838 48.53 48.74 6,367
04/21/2016 48.66 48.7008 48.28 48.328 2,487
04/20/2016 48.8625 49.0599 48.78 48.86 2,162
04/19/2016 48.8688 49.0055 48.7419 48.767 2,753
04/18/2016 48.42 48.9027 48.3501 48.83 6,061
04/15/2016 48.1713 48.57 48.1713 48.55 8,203
04/14/2016 48.19 48.4 48.19 48.33 2,952
04/13/2016 47.45 48.53 47.04 48.4518 4,959
04/12/2016 46.65 47.3595 46.65 47.27 7,288
04/11/2016 47.11 47.3146 46.77 46.77 3,786
04/08/2016 47.11 47.11 46.681 46.81 3,936
04/07/2016 47.68 47.68 46.6601 46.86 15,762
04/06/2016 47.517 47.9325 47.517 47.88 13,989
04/05/2016 47.65 47.802 47.51 47.51 4,309
04/04/2016 48.5699 48.5699 47.9 47.9 2,689
04/01/2016 48.6 48.7585 48.5348 48.75 3,431
03/31/2016 49.13 49.13 48.8301 48.86 5,492
03/30/2016 49.02 49.0261 48.8 48.94 4,268
03/29/2016 47.42 48.8999 47.42 48.83 5,015
03/28/2016 47.483 47.9558 47.483 47.64 6,606
03/24/2016 47.04 47.44 46.9 47.4399 8,105
03/23/2016 47.48 47.5613 47.32 47.32 7,579
03/22/2016 48.12 48.3 47.9414 48.01 5,218
03/21/2016 48.7453 48.7453 48.53 48.57 5,063
03/18/2016 48.792 49.054 48.791 48.91 7,015
03/17/2016 47.9901 48.37 47.9855 48.368 2,638
03/16/2016 47.435 47.87 47.435 47.87 3,083
03/15/2016 47.9182 47.9182 47.45 47.456 5,015
03/14/2016 48.0532 48.1524 47.83 48.11 11,221
03/11/2016 47.63 48.24 47.63 48.24 12,117
03/10/2016 47.9567 47.9567 46.99 47.314 6,355
03/09/2016 47.702 47.731 47.424 47.57 3,367
03/08/2016 47.971 47.971 47.38 47.38 22,446
03/07/2016 47.38 48.2047 47.38 48.16 7,625
03/04/2016 47.6084 47.92 47.6 47.6801 2,513
03/03/2016 46.8334 47.259 46.8334 47.259 5,058
03/02/2016 46.292 46.65 46.2701 46.65 20,916
03/01/2016 45.8181 46.25 45.7601 46.25 5,635
02/29/2016 45.845 45.96 45.76 45.76 2,754
02/26/2016 45.9799 45.9799 45.5 45.68 3,034
02/25/2016 45.09 45.64 45.09 45.64 6,846
02/24/2016 43.88 45.07 43.84 45.0482 17,103
02/23/2016 43.98 44.66 43.98 44.49 3,424
02/22/2016 44.12 44.65 44.12 44.38 9,220
*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?