PowerShares S&P SmallCap Financials Portfolio Historical Stock Prices

PSCF 
$40.09
*  
0.527
1.33%
Get PSCF Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PSCF 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 27-MAY-2015 TO 27-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  39.87  40.32  39.495  40.09 13,750
08/27/2015 39.78 40.32 39.495 40.09 13,850
08/26/2015 39.9801 39.9801 38.63 39.563 38,384
08/25/2015 40.19 40.19 38.66 38.66 60,035
08/24/2015 39.83 40.528 35.95 39.5 26,013
08/21/2015 41.32 41.61 41.05 41.2 26,190
08/20/2015 41.86 42.11 41.75 41.76 1,486,542
08/19/2015 42.506 42.6182 42.2 42.37 3,300
08/18/2015 42.89 42.89 42.6001 42.72 6,971
08/17/2015 42.23 42.83 42.23 42.71 6,434
08/14/2015 42.205 42.38 42.07 42.38 2,081
08/13/2015 41.76 42.23 41.76 42.0593 3,923
08/12/2015 42.02 42.02 41.5792 41.94 5,175
08/11/2015 42.4 42.4 42.21 42.29 4,833
08/10/2015 42.45 42.764 42.45 42.65 4,272
08/07/2015 42.44 42.456 42.21 42.456 4,020
08/06/2015 42.64 42.74 42.2503 42.5743 2,775
08/05/2015 43.203 43.3899 42.89 42.952 4,685
08/04/2015 43.43 43.486 43.09 43.1383 6,108
08/03/2015 43.22 43.22 42.9201 43.06 2,696
07/31/2015 43.19 43.2 43.1001 43.1001 3,184
07/30/2015 42.6184 42.85 42.6184 42.774 4,939
07/29/2015 42.6899 42.89 42.6899 42.8296 3,844
07/28/2015 42.58 42.7 42.58 42.636 5,450
07/27/2015 42.684 42.72 42.52 42.71 7,674
07/24/2015 43.01 43.05 42.8 42.8801 4,423
07/23/2015 43.6101 43.7499 43.06 43.06 6,139
07/22/2015 43.24 43.88 43.17 43.8047 30,381
07/21/2015 43.74 43.963 43.4787 43.5514 3,595
07/20/2015 43.48 43.7148 43.4301 43.6801 3,231
07/17/2015 43.653 43.67 43.395 43.6146 3,172
07/16/2015 43.86 43.88 43.86 43.8799 2,965
07/15/2015 43.57 43.6699 43.5001 43.57 2,799
07/14/2015 43.02 43.51 43.02 43.51 9,148
07/13/2015 43.56 43.57 43.31 43.31 4,572
07/10/2015 42.74 43.1916 42.74 43.19 3,095
07/09/2015 42.56 42.8 42.501 42.62 7,943
07/08/2015 42.21 42.39 42.21 42.31 3,946
07/07/2015 42.43 42.67 42.18 42.67 10,230
07/06/2015 42.41 42.63 42.374 42.63 2,325
07/02/2015 42.74 42.74 42.35 42.5999 4,561
07/01/2015 36.7 42.78 36.7 42.78 7,223
06/30/2015 42.36 42.36 42.0932 42.2907 4,023
06/29/2015 42.68 42.8499 42.246 42.246 16,493
06/26/2015 42.95 43.0765 42.8942 42.9747 15,321
06/25/2015 43.3999 43.3999 42.8101 42.8825 4,124
06/24/2015 43.0999 43.1625 42.98 42.98 2,845
06/23/2015 43.02 43.122 42.964 43.0901 4,341
06/22/2015 42.87 43.1199 42.87 42.9699 4,315
06/19/2015 42.66 42.71 42.66 42.71 1,831
06/18/2015 42.23 42.76 42.23 42.73 33,154
06/17/2015 42.46 42.5699 42.2708 42.45 3,723
06/16/2015 42.2299 42.43 42.126 42.39 9,382
06/15/2015 41.82 42.1861 41.73 42.1399 5,026
06/12/2015 42.1699 42.17 42.06 42.17 3,545
06/11/2015 42.32 42.32 42.0394 42.2252 2,872
06/10/2015 42.05 42.3436 41.96 42.24 3,564
06/09/2015 41.4309 41.77 41.4 41.7301 3,099
06/08/2015 41.65 41.7705 41.65 41.7705 1,961
06/05/2015 41.507 41.65 41.4364 41.6273 8,958
06/04/2015 41.62 41.62 41.36 41.436 3,166
06/03/2015 41.78 41.78 41.55 41.77 2,011
06/02/2015 41.266 41.6299 41.266 41.49 2,941
06/01/2015 41.22 41.461 40.9101 41.274 6,754
05/29/2015 41.34 41.35 41.04 41.24 3,852
05/28/2015 41.3 41.4899 41.3 41.45 8,064
05/27/2015 40.96 41.4 40.96 41.38 7,812
*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?