PowerShares S&P SmallCap Energy Portfolio Historical Stock Prices

PSCE 
$51.2399
*  
0.6689
1.32%
Get PSCE Alerts
*Delayed - data as of Jul. 22, 2014 13:28 ET  -  Find a broker to begin trading PSCE now
Exchange: NASDAQ

Community Rating:
View:    PSCE Real Time
 
 
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
13:28  50.70  51.2399  50.84  51.2399 3,707
07/21/2014 50.41 50.65 50.27 50.571 12,357
07/18/2014 50.326 50.72 50.326 50.6 8,417
07/17/2014 51.12 51.5 50.2175 50.258 6,321
07/16/2014 50.8 51.359 50.8 51.25 8,856
07/15/2014 51.64 51.64 50.29 50.72 9,849
07/14/2014 51.51 51.9599 51.51 51.93 3,408
07/11/2014 51.4 51.43 51.1 51.1 4,172
07/10/2014 51.88 52.02 51.5 52.006 3,654
07/09/2014 52.89 52.89 52.403 52.8354 4,749
07/08/2014 52.6 52.74 51.68 52.74 10,280
07/07/2014 54.13 54.13 52.57 52.6 7,518
07/03/2014 54 54.1999 53.9205 54.0999 4,317
07/02/2014 54.4425 54.6401 53.88 53.8805 32,723
07/01/2014 54.81 54.85 54.472 54.472 8,256
06/30/2014 54 54.49 53.83 54.49 9,689
06/27/2014 53.5 54.08 53.47 54.08 5,393
06/26/2014 53.41 53.69 53.36 53.65 28,538
06/25/2014 52.42 53.67 52.4 53.67 23,217
06/24/2014 54.25 54.284 52.48 52.48 9,484
06/23/2014 54.51 54.7 54.22 54.22 4,391
06/20/2014 54.22 54.49 54.06 54.483 5,393
06/19/2014 54.38 54.38 53.8601 54.21 5,489
06/18/2014 53.54 54.15 53.5 54.15 20,633
06/17/2014 53.3 53.88 53.3 53.404 9,559
06/16/2014 53.4679 53.55 53.12 53.36 6,598
06/13/2014 52.7 53.02 52.5526 52.9801 2,931
06/12/2014 52.99 53.0901 52.542 52.7 5,650
06/11/2014 52.07 52.4 52.0382 52.385 13,173
06/10/2014 52.37 52.37 52.14 52.176 2,175
06/09/2014 51.89 52.69 51.89 52.332 2,255
06/06/2014 51.57 51.92 51.52 51.92 2,273
06/05/2014 51.019 51.3924 51.019 51.3924 2,058
06/04/2014 50.22 50.6992 49.9204 50.58 4,276
06/03/2014 50.35 50.7399 50.1865 50.729 5,098
06/02/2014 51.24 51.36 50.4744 50.53 3,251
05/30/2014 51.2001 51.317 50.8785 51.155 2,638
05/29/2014 51.02 51.597 50.63 51.58 17,891
05/28/2014 50.87 50.876 50.2 50.59 12,625
05/27/2014 50.43 50.7409 50.2701 50.6285 5,143
05/23/2014 50.51 50.51 50.1712 50.339 2,824
05/22/2014 50.65 50.81 50.5 50.5 17,268
05/21/2014 49.61 50.3101 49.61 50.28 6,606
05/20/2014 49.5 49.63 49.2 49.5938 27,650
05/19/2014 49.54 50.16 49.54 50.131 6,616
05/16/2014 49.07 49.44 48.8999 49.44 16,604
05/15/2014 49.67 49.67 48.41 49.224 22,383
05/14/2014 50.56 50.56 50 50.05 5,235
05/13/2014 50.3 50.6399 50.0001 50.6078 14,906
05/12/2014 50.02 50.53 50.02 50.53 3,480
05/09/2014 49.65 49.9433 49.52 49.8001 18,184
05/08/2014 51 51 49.96 49.96 9,528
05/07/2014 50.9 51.5 50.44 51.47 10,020
05/06/2014 51.233 51.63 51 51.078 4,393
05/05/2014 51.34 51.538 51 51.354 2,668
05/02/2014 51.22 51.8084 51.22 51.8084 4,949
05/01/2014 52.09 52.09 50.75 51.009 12,969
04/30/2014 51.74 52.0034 51 52.0034 8,700
04/29/2014 51.28 52.1799 51.28 51.62 52,936
04/28/2014 51.7 51.7 50.33 50.83 62,237
04/25/2014 52 52.079 51.35 51.47 20,514
04/24/2014 53 53 52.07 52.6 14,339
04/23/2014 52.63 53.03 52.56 52.7144 6,101
04/22/2014 52.7 52.86 52.326 52.55 26,595
04/21/2014 52.96 52.96 52.12 52.535 43,920
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?