PowerShares S&P SmallCap Energy Portfolio Historical Stock Prices

PSCE 
$28.1026
*  
0.173
0.62%
Get PSCE Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PSCE 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 28-FEB-2015 TO 29-MAY-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.
16:00  27.95  28.1836  27.95  28.1026 12,525
05/29/2015 27.95 28.1836 27.95 28.1026 12,525
05/28/2015 28.08 28.08 27.63 27.9296 30,192
05/27/2015 28.1122 28.1801 27.6799 28.1 26,880
05/26/2015 28.22 28.38 27.89 28.0999 9,390
05/22/2015 28.81 29.152 28.59 28.6694 8,234
05/21/2015 28.61 29.1741 28.61 29.03 8,623
05/20/2015 28.25 28.41 27.92 28.37 11,264
05/19/2015 28.79 28.79 28 28.22 58,278
05/18/2015 29.22 29.22 28.68 28.993 8,053
05/15/2015 29 29.2696 28.44 29.2543 54,909
05/14/2015 29.56 29.66 29.02 29.08 7,347
05/13/2015 29.747 29.76 29.38 29.49 13,923
05/12/2015 29.4 29.8209 29.1801 29.77 10,529
05/11/2015 30.06 30.06 29.36 29.39 7,474
05/08/2015 29.83 29.94 29 29.94 20,721
05/07/2015 30.46 30.46 29.0001 29.36 16,476
05/06/2015 30.94 31.186 30.04 30.18 11,599
05/05/2015 31.5 31.7 30.6945 30.74 6,510
05/04/2015 31.02 31.35 30.6501 30.96 6,418
05/01/2015 31.59 31.59 30.9 31.11 9,950
04/30/2015 31 31.88 30.84 31.63 29,830
04/29/2015 29.95 31.43 29.95 31.2078 27,212
04/28/2015 30.02 30.0799 29.83 30 9,461
04/27/2015 30.05 30.124 29.727 29.83 9,407
04/24/2015 30.49 30.49 29.69 29.85 38,082
04/23/2015 30.18 30.72 30.18 30.46 10,117
04/22/2015 30.22 30.4399 29.774 30.0792 41,450
04/21/2015 31.63 31.63 29.94 30.0713 29,620
04/20/2015 31.5 31.998 31.37 31.38 14,901
04/17/2015 32.21 32.21 31.02 31.26 15,920
04/16/2015 32.68 32.8071 31.83 32.0985 21,381
04/15/2015 31 32.58 30.9158 32.52 113,139
04/14/2015 30.22 30.91 30.141 30.79 29,368
04/13/2015 30.25 30.25 29.7 29.75 13,434
04/10/2015 30.08 30.08 29.8199 30 27,441
04/09/2015 29.38 29.9099 29.38 29.9 13,975
04/08/2015 29.82 29.8799 29.1172 29.1172 13,775
04/07/2015 29.44 30.3799 29.44 29.611 15,875
04/06/2015 28.55 29.6753 28.55 29.65 12,784
04/02/2015 28.27 28.65 28.27 28.5122 4,114
04/01/2015 28 28.6 28 28.25 10,983
03/31/2015 27.85 28.18 27.7043 27.86 8,615
03/30/2015 28.08 28.1955 27.68 28.03 8,791
03/27/2015 28 28 27.39 27.7101 6,394
03/26/2015 28.2 28.7844 27.9 28.15 19,550
03/25/2015 27.57 27.966 27.54 27.7801 7,291
03/24/2015 27.13 27.4399 26.75 27.3731 7,301
03/23/2015 27.59 27.98 27.1 27.1 17,120
03/20/2015 27.73 27.73 27.26 27.3301 5,134
03/19/2015 27.28 27.308 26.47 27.08 16,398
03/18/2015 26.5 27.86 26.08 27.69 24,045
03/17/2015 27 27 26.38 26.52 20,893
03/16/2015 26.97 26.97 26.411 26.8599 13,775
03/13/2015 27.41 27.41 26.6899 27.2 19,209
03/12/2015 27.9 27.91 27.4813 27.67 15,407
03/11/2015 27.48 27.78 27.06 27.78 20,412
03/10/2015 28 28 27.31 27.43 34,027
03/09/2015 28.42 28.68 28.02 28.157 8,777
03/06/2015 28.6773 29.0101 28.42 28.42 15,509
03/05/2015 29.3 29.3 28.9 29.208 8,556
03/04/2015 29.41 29.41 28.54 29.27 21,327
03/03/2015 29.02 29.63 28.84 29.24 29,261
03/02/2015 29.39 29.39 28.41 28.99 21,317
*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?