PowerShares S&P SmallCap Consumer Discretionary Portfolio Historical Stock Prices

PSCD 
$50.76
*  
0.12
0.24%
Get PSCD Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PSCD 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  50.86  50.8099  50.39  50.76 16,520
01/23/2015 50.65 50.8099 50.39 50.76 16,520
01/22/2015 49.68 50.75 49.68 50.64 15,347
01/21/2015 49.62 49.676 49.2824 49.5 5,037
01/20/2015 50.27 50.27 49.409 49.62 4,929
01/16/2015 49.36 50.11 49.34 50.11 10,159
01/15/2015 50.86 50.86 49.45 49.55 11,986
01/14/2015 51.22 51.22 50.29 50.912 14,174
01/13/2015 51.8 52.09 50.76 51.2499 10,511
01/12/2015 51.054 51.318 50.66 51.318 29,633
01/09/2015 51.62 51.62 50.74 51.08 13,310
01/08/2015 51.02 51.449 51.02 51.4 15,920
01/07/2015 50.15 50.46 49.88 50.42 15,656
01/06/2015 49.5001 50.02 48.7285 49.21 7,424
01/05/2015 50.42 50.48 49.6785 50.0599 12,858
01/02/2015 51.31 51.31 49.83 50.389 25,403
12/31/2014 51.65 51.65 50.71 50.71 5,857
12/30/2014 51.1536 51.1536 50.8601 51.06 3,503
12/29/2014 50.32 51.1099 50.32 51.1099 3,408
12/26/2014 50.26 50.6 50.26 50.59 2,817
12/24/2014 50.11 50.58 50.08 50.383 5,208
12/23/2014 50.2599 50.6059 50.09 50.15 23,067
12/22/2014 49.652 49.8688 49.61 49.8688 4,971
12/19/2014 50.18 50.18 49.17 49.61 5,698
12/18/2014 50.05 50.359 49.6 50.15 8,598
12/17/2014 48.65 49.688 48.4001 49.688 4,442
12/16/2014 48.93 49.081 48.63 48.63 3,618
12/15/2014 49.67 49.67 48.894 49.169 6,892
12/12/2014 49.22 49.7 49.0401 49.6899 5,381
12/11/2014 49.3499 49.8775 49.3499 49.489 4,403
12/10/2014 49.85 49.865 48.9575 49.048 4,655
12/09/2014 48.95 50.092 48.95 49.9363 7,667
12/08/2014 49.99 50.28 49.5101 49.6199 7,049
12/05/2014 50.05 50.254 49.971 50.03 6,665
12/04/2014 50.04 50.0899 49.7753 50.0199 4,112
12/03/2014 50.09 50.45 49.998 50.3214 14,978
12/02/2014 49.75 50.13 49.7401 49.88 4,916
12/01/2014 50.82 50.82 49.53 49.53 3,261
11/28/2014 50.44 50.91 50.44 50.7187 15,587
11/26/2014 50.23 50.23 49.95 50.0944 21,661
11/25/2014 50.03 50.4 49.95 50.06 11,662
11/24/2014 49.31 49.96 49.31 49.913 50,691
11/21/2014 49.44 49.48 49.1101 49.31 6,553
11/20/2014 48.48 48.94 48.48 48.8481 3,750
11/19/2014 48.1106 48.3588 47.861 48.23 3,376
11/18/2014 48.3239 48.3239 47.95 48.098 5,507
11/17/2014 48.54 48.542 47.97 47.97 13,967
11/14/2014 48.57 48.63 48.36 48.515 3,461
11/13/2014 48.968 49.13 48.5361 48.552 9,998
11/12/2014 48.52 49.0299 48.37 49.0299 7,957
11/11/2014 48.28 48.4526 48.1101 48.44 66,135
11/10/2014 48.18 48.4 48.11 48.4 17,154
11/07/2014 47.96 48.269 47.9295 48.112 9,517
11/06/2014 47.87 48.009 47.7669 48 4,447
11/05/2014 47.67 47.67 47.344 47.49 3,662
11/04/2014 47.044 47.2999 46.85 47.28 12,061
11/03/2014 47.2279 47.3 46.99 47.11 9,197
10/31/2014 47.43 49.09 47.0401 47.2771 5,794
10/30/2014 46.62 46.9635 46.39 46.808 7,396
10/29/2014 46.77 46.77 46.243 46.4229 11,200
10/28/2014 45.59 46.667 45.59 46.62 24,358
10/27/2014 45 45.39 44.95 45.389 18,307
10/24/2014 45.3299 45.3299 45.05 45.32 7,642
10/23/2014 45.018 45.31 44.9 44.97 12,140
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?