PowerShares S&P SmallCap Consumer Discretionary Portfolio Historical Stock Prices

PSCD 
$53.29
*  
0.50
0.95%
Get PSCD Alerts
*Delayed - data as of Jul. 28, 2015 13:32 ET  -  Find a broker to begin trading PSCD now
Exchange: NASDAQ

Community Rating:
View:    PSCD Real Time
 
 
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 27-APR-2015 TO 27-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.
13:32  53.17  53.38  52.5201  53.29 4,752
07/27/2015 53.11 53.88 52.7078 52.79 9,676
07/24/2015 53.99 53.99 53.31 53.3932 5,602
07/23/2015 55.12 55.12 53.92 53.99 7,306
07/22/2015 54.33 54.8944 54.33 54.86 5,423
07/21/2015 54.631 54.98 54.2401 54.464 13,432
07/20/2015 55.65 55.65 54.7301 54.77 7,245
07/17/2015 55.36 55.36 54.88 54.99 3,399
07/16/2015 55.258 55.5 55.258 55.4387 8,099
07/15/2015 55.89 55.89 55.0935 55.0935 3,381
07/14/2015 56.13 56.13 55.36 55.55 6,847
07/13/2015 55.52 55.688 55.43 55.688 6,384
07/10/2015 54.705 54.98 54.47 54.98 8,177
07/09/2015 54.57 54.57 54.231 54.42 4,536
07/08/2015 54.21 54.25 53.81 53.81 3,596
07/07/2015 54.5 54.77 53.81 54.77 7,603
07/06/2015 54.32 54.803 54.22 54.49 2,358
07/02/2015 55.24 55.24 54.52 54.58 5,417
07/01/2015 54.9836 55.1099 54.77 55.08 9,053
06/30/2015 54.73 54.815 54.43 54.77 31,579
06/29/2015 55.44 55.82 54.661 54.683 15,194
06/26/2015 56 56.06 55.8006 56 13,971
06/25/2015 55.86 55.86 55.49 55.61 6,629
06/24/2015 55.972 55.972 55.5157 55.573 3,534
06/23/2015 55.63 55.81 55.6 55.62 5,879
06/22/2015 55.62 55.7197 55.5194 55.7197 3,600
06/19/2015 55.36 55.5448 55.33 55.44 3,494
06/18/2015 54.73 55.48 54.73 55.4299 5,463
06/17/2015 55 55 54.6275 54.7701 7,259
06/16/2015 54.69 54.9424 54.68 54.8505 7,363
06/15/2015 54.32 54.78 54.32 54.6094 5,158
06/12/2015 54.749 54.86 54.72 54.86 4,593
06/11/2015 55.1 55.1 54.51 54.59 10,765
06/10/2015 54.4 54.73 54.377 54.48 16,489
06/09/2015 53.96 54.0387 53.68 53.88 6,006
06/08/2015 54.09 54.264 54.0835 54.24 2,329
06/05/2015 53.9299 54.2068 53.81 54.2068 2,984
06/04/2015 53.91 54.21 53.8615 53.88 5,700
06/03/2015 53.62 54.16 53.62 54.13 5,491
06/02/2015 52.66 53.5428 52.66 53.31 5,375
06/01/2015 52.86 53.31 52.48 53.21 7,113
05/29/2015 53.03 53.2099 52.78 52.97 4,301
05/28/2015 53.11 53.5 53.11 53.4512 5,808
05/27/2015 52.96 53.3138 52.9014 53.3138 6,337
05/26/2015 53.19 53.19 52.7308 52.85 9,917
05/22/2015 53.7652 53.8199 53.24 53.4828 3,738
05/21/2015 53.56 53.9399 53.56 53.6834 4,789
05/20/2015 53.68 53.98 53.68 53.9443 4,089
05/19/2015 53.57 53.8142 53.57 53.611 3,111
05/18/2015 53.349 53.5848 53.2601 53.5101 7,549
05/15/2015 52.71 53.05 52.71 53.05 12,193
05/14/2015 52.89 53.06 52.4902 52.906 7,366
05/13/2015 53.0278 53.0278 52.713 52.7223 3,386
05/12/2015 52.9 53.22 52.44 53.055 6,283
05/11/2015 53.5199 53.6424 53.23 53.23 5,732
05/08/2015 53.47 53.634 53.3356 53.4476 5,647
05/07/2015 52.46 53.1599 52.46 52.97 7,551
05/06/2015 52.551 52.551 51.7901 52.12 4,614
05/05/2015 52.51 52.55 52.071 52.28 6,675
05/04/2015 52.48 53.0499 52.48 52.77 7,644
05/01/2015 52.058 52.449 52.0501 52.449 2,533
04/30/2015 52.5 52.52 51.79 51.97 37,037
04/29/2015 53.27 53.3599 52.7158 52.8 4,253
04/28/2015 53.879 54.1364 53.3736 53.9159 9,206
04/27/2015 54.7097 54.91 54.0207 54.1 6,880
*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?