PowerShares S&P SmallCap Consumer Discretionary Portfolio Historical Stock Prices

PSCD 
$50.0944
*  
0.0344
0.07%
Get PSCD Alerts
*Delayed - data as of Nov. 26, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
10/22/2014 44.83 45.3999 44.71 44.71 10,406
10/21/2014 44.69 44.99 44.69 44.92 14,381
10/20/2014 43.72 44.4599 43.72 44.38 20,643
10/17/2014 45.1036 45.1036 43.8791 43.97 65,886
10/16/2014 42.88 44.46 42.88 44.16 56,848
10/15/2014 42.14 43.81 41.36 43.7215 82,133
10/14/2014 42.47 43.5599 42.47 43.122 86,332
10/13/2014 42.97 43.17 42.48 42.48 112,684
10/10/2014 43.1301 43.5099 42.93 43.0801 89,181
10/09/2014 43.91 43.915 43.1301 43.25 29,055
10/08/2014 43.3769 43.95 43.2401 43.95 4,750
10/07/2014 43.99 43.99 43.42 43.45 3,919
10/06/2014 44.72 44.72 44.2624 44.468 2,880
10/03/2014 44.51 44.94 44.51 44.8799 2,335
10/02/2014 43.5 44.28 43.4501 44.14 5,771
10/01/2014 43.87 44.03 43.47 43.62 54,505
09/30/2014 44.85 44.85 44.34 44.36 11,862
09/29/2014 44.95 44.97 44.72 44.91 8,873
09/26/2014 44.54 44.96 44.54 44.9 4,168
09/25/2014 44.75 44.89 44.44 44.7 11,464
09/24/2014 44.78 45.003 44.48 45.003 8,511
09/23/2014 45.22 45.22 44.78 44.78 5,192
09/22/2014 45.98 45.98 45.31 45.3563 2,682
09/19/2014 46.72 46.74 45.98 46 3,822
09/18/2014 46.69 46.7493 46.5401 46.55 3,050
09/17/2014 46.48 46.6699 46.3901 46.4761 4,966
09/16/2014 46.1661 46.46 46.1661 46.3598 3,232
09/15/2014 46.4199 46.4199 46.1301 46.2401 3,597
09/12/2014 46.846 46.846 46.46 46.59 4,049
09/11/2014 46.38 47.07 46.38 46.9 3,755
09/10/2014 46.51 46.64 46.427 46.56 1,979
09/09/2014 46.848 46.87 46.6651 46.7101 3,323
09/08/2014 46.79 47.149 46.79 46.99 10,251
09/05/2014 46.7554 46.89 46.5 46.834 10,297
09/04/2014 46.9583 47.11 46.9583 47.0899 3,127
09/03/2014 46.939 46.9702 46.55 46.5755 8,303
09/02/2014 46.7 46.8646 46.57 46.8646 2,888
08/29/2014 46.34 46.653 46.34 46.5 6,892
08/28/2014 46.37 46.638 46.37 46.44 3,416
08/27/2014 46.9351 47 46.86 46.8796 5,899
08/26/2014 46.7518 47.1 46.7518 47.1 2,502
08/25/2014 46.9969 46.9969 46.782 46.852 1,531
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?