PowerShares S&P SmallCap Energy Portfolio Historical Stock Prices

PSCE 
$13.1032
*  
0.0424
0.32%
Get PSCE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PSCE now
Exchange: NASDAQ

Community Rating:
View:    PSCE After Hours
 
 
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 04-NOV-2015 TO 04-FEB-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  13.10  13.2912  13.10  13.1032 1,777
02/04/2016 13.06 13.5599 13.06 13.1456 27,851
02/03/2016 12.4 12.8748 12.01 12.8748 6,964
02/02/2016 13.11 13.11 12.39 12.4 16,605
02/01/2016 13.36 13.36 13.04 13.259 4,974
01/29/2016 13.2 13.65 13.1 13.65 12,793
01/28/2016 13.13 13.2491 12.95 13.0664 22,071
01/27/2016 12.33 13.05 12.33 12.55 50,057
01/26/2016 11.91 12.422 11.881 12.4 22,138
01/25/2016 12.43 12.5 11.72 11.72 155,011
01/22/2016 12.56 12.85 12.3001 12.38 17,288
01/21/2016 11.38 12.2699 11.2 12.1 18,535
01/20/2016 10.99 11.44 10.43 11.39 47,182
01/19/2016 12.28 12.33 11.1526 11.35 24,110
01/15/2016 11.99 12.1753 11.6701 12.1753 31,659
01/14/2016 12.255 12.6874 12 12.674 42,665
01/13/2016 12.94 13.1 12.09 12.15 20,951
01/12/2016 13 13 12.175 12.55 17,287
01/11/2016 13.2 13.2 12.646 12.76 38,837
01/08/2016 13.62 13.62 13.18 13.4001 17,425
01/07/2016 13.98 14.0094 13.5 13.5558 15,966
01/06/2016 14.76 14.76 14.18 14.24 38,533
01/05/2016 15.07 15.17 14.98 15.142 2,626
01/04/2016 15.16 15.6923 15.0441 15.52 12,924
12/31/2015 15.07 15.4899 15.07 15.3651 101,003
12/30/2015 15.28 15.5568 15.1401 15.22 21,217
12/29/2015 15.74 15.824 15.28 15.55 14,433
12/28/2015 15.95 15.95 15.42 15.42 32,697
12/24/2015 16.54 16.54 16.21 16.3 8,312
12/23/2015 15.28 16.471 15.28 16.45 48,659
12/22/2015 14.73 15.2737 14.73 15.2625 118,075
12/21/2015 14.88 14.88 14.35 14.58 42,522
12/18/2015 14.99 15.0428 14.6923 14.7875 27,524
12/17/2015 15.55 15.55 14.92 15.05 46,036
12/16/2015 16.18 16.32 15.64 15.76 37,166
12/15/2015 15.91 16.124 15.91 16.0601 5,614
12/14/2015 15.8 15.8 15.5 15.6 12,845
12/11/2015 16.37 16.37 15.9001 15.9256 21,195
12/10/2015 16.36 16.78 16.336 16.6 6,665
12/09/2015 16.17 16.9399 16.17 16.3392 10,537
12/08/2015 15.89 16.443 15.89 16.1957 8,709
12/07/2015 16.94 16.94 15.93 16.11 39,327
12/04/2015 17.74 17.74 17.0729 17.13 20,824
12/03/2015 18.13 18.2701 17.892 17.97 15,768
12/02/2015 18.61 18.61 17.85 17.99 7,741
12/01/2015 18.705 18.905 18.64 18.8 17,215
11/30/2015 18.281 18.87 18.281 18.75 25,929
11/27/2015 18.35 18.35 18.11 18.116 2,924
11/25/2015 18.17 18.859 18.17 18.648 18,356
11/24/2015 17.98 18.8 17.92 18.6649 17,763
11/23/2015 17.47 17.864 17.38 17.6234 12,019
11/20/2015 17.87 17.87 17.52 17.52 15,854
11/19/2015 18.5011 18.5011 17.73 17.92 10,601
11/18/2015 18.31 18.67 18.1656 18.67 8,508
11/17/2015 18.44 18.61 18.0901 18.1435 6,550
11/16/2015 18.35 18.63 17.9999 18.63 4,335
11/13/2015 17.69 18.2 17.4091 18.0721 16,922
11/12/2015 17.97 18.1499 17.645 17.659 7,958
11/11/2015 19.06 19.06 18.106 18.3292 15,021
11/10/2015 18.83 19.26 18.83 19.07 6,216
11/09/2015 18.88 19.16 18.59 19.0155 10,412
11/06/2015 18.7 19.0374 18.48 18.9399 9,089
11/05/2015 19.13 19.3 18.75 18.7952 4,819
11/04/2015 19.56 19.56 18.815 19.17 18,722
*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?