PowerShares S&P SmallCap Consumer Discretionary Portfolio Historical Stock Prices

PSCD 
$45.5544
*  
0.3956
0.86%
Get PSCD Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  46  46  45.4063  45.5544 5,317
07/30/2014 46 46 45.4063 45.5544 5,317
07/29/2014 46.16 46.34 45.94 45.95 5,889
07/28/2014 45.8501 45.9663 45.6401 45.84 5,615
07/25/2014 46.2484 46.2899 45.9801 46.17 3,407
07/24/2014 46.44 46.92 46.2923 46.4 5,165
07/23/2014 46.27 46.59 46.25 46.4899 6,333
07/22/2014 46.0647 46.5799 46.0647 46.32 5,856
07/21/2014 45.99 46.0723 45.87 45.9055 3,984
07/18/2014 45.72 46.3529 45.72 46.3529 2,640
07/17/2014 45.864 46.142 45.66 45.6899 5,487
07/16/2014 46.24 46.4299 45.98 46.15 9,126
07/15/2014 46.4801 46.4801 46.1101 46.47 4,580
07/14/2014 46.7999 46.8996 46.62 46.7499 9,015
07/11/2014 46.74 46.74 46.48 46.6002 3,368
07/10/2014 46.92 47.0663 46.6 46.9302 3,669
07/09/2014 47.35 47.89 47.35 47.713 5,838
07/08/2014 47.5437 47.6666 47.3401 47.54 6,030
07/07/2014 48.32 48.34 47.968 47.968 2,485
07/03/2014 48.6199 48.7749 48.6199 48.7749 992
07/02/2014 48.4 48.4417 48.1701 48.274 12,199
07/01/2014 46.012 48.73 46.012 48.59 8,506
06/30/2014 47.7 47.95 47.5 47.95 10,018
06/27/2014 47.22 47.8099 47.06 47.68 6,713
06/26/2014 47.36 47.648 47.35 47.59 2,807
06/25/2014 47.31 47.75 47.14 47.75 6,906
06/24/2014 47.45 47.82 47.27 47.27 4,203
06/23/2014 47.66 47.66 47.39 47.41 5,148
06/20/2014 47.489 47.5 47.4 47.44 4,104
06/19/2014 47.75 47.99 47.454 47.626 5,126
06/18/2014 47.26 47.77 47.24 47.686 9,590
06/17/2014 47.48 47.59 47.3949 47.5337 2,953
06/16/2014 47.08 47.16 46.91 47.0401 6,744
06/13/2014 46.89 47.0299 46.64 46.85 2,489
06/12/2014 47.025 47.087 46.69 46.83 7,953
06/11/2014 47.3001 47.49 47.1001 47.43 6,768
06/10/2014 47.839 47.839 47.5 47.5928 3,191
06/09/2014 47.57 48.03 47.57 47.7286 4,176
06/06/2014 47.49 47.8599 47.4874 47.69 19,124
06/05/2014 46.37 47.26 46.36 47.14 13,222
06/04/2014 46.2793 46.75 46.2793 46.66 67,036
06/03/2014 46.096 46.319 45.94 46.19 5,545
06/02/2014 46.14 46.3799 46.14 46.34 4,640
05/30/2014 46.546 46.61 46.29 46.29 6,464
05/29/2014 46.6997 46.6997 46.3401 46.48 5,993
05/28/2014 46.77 46.77 46.48 46.61 3,079
05/27/2014 46.41 47.264 46.41 47.08 6,947
05/23/2014 45.98 46.538 45.98 46.538 5,262
05/22/2014 45.956 46.27 45.956 46.149 6,726
05/21/2014 45.29 45.724 45.29 45.59 9,346
05/20/2014 45.48 45.49 45.07 45.3799 10,115
05/19/2014 45.37 46.2387 45.37 46.05 4,199
05/16/2014 45.5235 45.879 45.3966 45.7301 73,467
05/15/2014 45.19 45.53 44.81 45.496 15,245
05/14/2014 46.53 46.67 45.82 45.84 8,270
05/13/2014 47.226 47.226 46.74 46.785 5,775
05/12/2014 45.97 47.3 45.97 47.3 6,059
05/09/2014 45.592 46.11 45.592 46.043 5,336
05/08/2014 46.52 46.52 45.4101 45.532 4,027
05/07/2014 45.66 45.92 45.05 45.63 2,872
05/06/2014 46.58 46.58 45.92 45.92 5,435
05/05/2014 46.529 46.6833 46.434 46.624 6,207
05/02/2014 47.26 47.26 46.9301 46.9446 2,028
05/01/2014 46.36 46.87 46.199 46.32 2,904
04/30/2014 45.9687 46.4664 45.74 46.34 11,046
04/29/2014 46.2699 46.2699 46.06 46.1568 2,542
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?