PowerShares S&P SmallCap Energy Portfolio Historical Stock Prices

PSCE 
$19.58
*  
0.65
3.21%
Get PSCE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PSCE now
Exchange: NASDAQ

Community Rating:
View:    PSCE 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  19.94  20.15  19.55  19.58 13,426
08/03/2015 19.94 20.15 19.55 19.58 13,426
07/31/2015 20.83 20.93 20.2096 20.23 12,158
07/30/2015 21.02 21.18 20.75 20.7994 16,059
07/29/2015 20.1042 21.3601 20.1042 21.1 38,190
07/28/2015 19.72 20.48 19.4768 20.37 25,663
07/27/2015 20 20.05 19.59 19.68 26,234
07/24/2015 21.32 21.32 20.0801 20.16 26,849
07/23/2015 21.21 21.41 20.68 21.2801 13,124
07/22/2015 21.46 21.46 20.96 21.14 20,685
07/21/2015 21.75 22.16 21.585 21.64 67,631
07/20/2015 22.31 22.3412 21.6666 21.6666 17,084
07/17/2015 23.33 23.33 22.41 22.4142 58,034
07/16/2015 23.57 23.7474 23.1609 23.2196 10,805
07/15/2015 24.25 24.25 23.377 23.4575 18,953
07/14/2015 23.82 24.6194 23.82 24.48 6,598
07/13/2015 23.5 23.8988 23.4204 23.82 20,559
07/10/2015 24.14 24.14 23.52 23.63 23,886
07/09/2015 23.96 24.2133 23.93 23.958 5,231
07/08/2015 24.29 24.47 23.36 23.5703 12,027
07/07/2015 23.84 24.6614 23.0795 24.61 28,724
07/06/2015 24.78 24.78 23.9343 24 102,013
07/02/2015 25.27 25.4299 24.8768 24.98 19,589
07/01/2015 26.54 26.55 25.05 25.0688 36,955
06/30/2015 26.78 26.78 26.22 26.4248 7,526
06/29/2015 26.53 26.93 26.46 26.46 15,881
06/26/2015 26.99 27.1128 26.8 27.1 5,951
06/25/2015 27.3755 27.3755 27.1699 27.1699 2,384
06/24/2015 27.58 27.616 27.39 27.5502 3,421
06/23/2015 27.04 27.692 27.04 27.6776 3,799
06/22/2015 26.92 27.24 26.76 27.1647 11,793
06/19/2015 27.14 27.2334 26.8 26.8501 12,351
06/18/2015 27.74 27.75 27.31 27.39 22,570
06/17/2015 28.45 28.4979 27.76 27.9035 2,996
06/16/2015 28 28.0797 27.894 28 6,248
06/15/2015 27.94 28.1658 27.5525 27.8805 7,942
06/12/2015 28.22 28.22 28.02 28.059 6,208
06/11/2015 29.05 29.05 28.33 28.3399 1,979
06/10/2015 28.44 29 28.44 28.94 7,415
06/09/2015 28.21 28.44 28.12 28.12 5,261
06/08/2015 28.22 28.4012 27.81 28.0354 8,532
06/05/2015 28.35 28.35 28.0158 28.3148 8,037
06/04/2015 27.8 27.8801 27.7099 27.7099 5,321
06/03/2015 28.31 28.39 28.1703 28.18 2,545
06/02/2015 27.69 28.516 27.69 28.3355 7,397
06/01/2015 28.11 28.11 27.571 27.6927 11,969
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
*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?