PowerShares S&P SmallCap Financials Portfolio Historical Stock Prices

PSCF 
$39.09
*  
0.25
 negative 
0.64%
Get PSCF Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ

Community Rating:
View:    PSCF 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  38.85  39.3727  38.85  39.09 8,225
04/22/2014 38.85 39.3727 38.85 39.09 8,225
04/21/2014 38.97 39.08 38.81 38.84 9,697
04/17/2014 38.7025 39.02 38.7025 38.982 3,640
04/16/2014 38.58 38.66 38.5535 38.6 3,927
04/15/2014 38.33 38.5699 37.97 38.449 6,466
04/14/2014 38.38 38.47 37.86 38.1 13,651
04/11/2014 37.9701 38.4899 37.9701 38.07 5,477
04/10/2014 39.11 39.17 38.3 38.3065 5,304
04/09/2014 39.03 39.15 38.94 39.15 4,617
04/08/2014 39 39.38 38.94 39.13 5,156
04/07/2014 39.22 39.22 38.8101 38.93 6,126
04/04/2014 40.02 40.06 39.19 39.318 3,980
04/03/2014 37.1 40.08 37.1 39.86 6,335
04/02/2014 40.09 40.158 39.95 40.07 8,824
04/01/2014 39.54 39.8301 39.46 39.8301 7,463
03/31/2014 38.93 39.6 38.93 39.56 8,967
03/28/2014 39.06 39.35 38.74 38.74 4,188
03/27/2014 39.09 39.09 38.6765 38.7735 4,174
03/26/2014 40.08 40.08 39.08 39.08 4,574
03/25/2014 39.958 39.958 39.61 39.75 4,607
03/24/2014 40.08 40.08 39.5181 39.79 7,647
03/21/2014 40.33 40.45 39.95 39.95 5,567
03/20/2014 40.0901 40.26 39.9982 40.16 7,954
03/19/2014 40.33 40.33 39.84 39.84 5,668
03/18/2014 40.08 40.33 40.0371 40.226 2,593
03/17/2014 40.05 40.17 40.029 40.0599 2,267
03/14/2014 39.78 39.8773 39.59 39.6637 3,972
03/13/2014 40.21 40.21 39.4301 39.589 4,002
03/12/2014 39.59 39.9499 39.59 39.84 5,266
03/11/2014 39.87 40.0189 39.71 39.78 8,832
03/10/2014 39.83 39.99 39.8201 39.9568 7,701
03/07/2014 40.19 40.19 39.83 39.87 12,423
03/06/2014 39.97 40.0699 39.9 40.0699 5,751
03/05/2014 39.76 39.9199 39.72 39.79 5,320
03/04/2014 39.609 40.15 39.609 40.042 5,341
03/03/2014 38.82 39.03 38.5 38.9901 38,762
02/28/2014 39.1 39.318 38.941 39.101 9,984
02/27/2014 38.62 38.8799 38.6199 38.8799 5,703
02/26/2014 38.6001 38.89 38.6001 38.81 4,294
02/25/2014 38.53 38.7039 38.46 38.46 5,699
02/24/2014 38.6 38.9 38.52 38.62 13,850
02/21/2014 38.27 38.5 38.15 38.332 7,294
02/20/2014 38.36 38.4 38.1008 38.316 3,907
02/19/2014 38.76 38.76 38.0001 38.0001 9,837
02/18/2014 38.44 38.6957 38.343 38.591 9,377
02/14/2014 38.249 38.37 38.15 38.3055 3,693
02/13/2014 37.53 38.22 37.53 38.1962 4,387
02/12/2014 37.8901 37.9999 37.8042 37.83 4,387
02/11/2014 37.37 38.08 37.37 37.95 7,880
02/10/2014 37.18 37.41 37.176 37.3001 10,443
02/07/2014 37.3 37.47 37.2092 37.35 9,573
02/06/2014 37.18 37.34 37.07 37.31 22,612
02/05/2014 37.02 37.19 36.87 36.95 10,070
02/04/2014 36.84 37.59 36.84 37.18 17,950
02/03/2014 37.79 37.8262 36.76 36.8015 18,243
01/31/2014 37.25 38.28 37.25 38.2199 20,212
01/30/2014 37.8901 38.6599 37.8901 38.43 6,252
01/29/2014 38.72 38.72 37.8 37.885 8,398
01/28/2014 38.41 38.51 38.21 38.3136 15,485
01/27/2014 38.84 38.9 38.26 38.36 10,861
01/24/2014 39.32 39.32 38.68 38.9 10,597
01/23/2014 40.04 40.04 39.35 39.45 11,682
01/22/2014 39.94 40.04 39.73 40.04 36,200
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 your brokers before you trade


Want to trade FX?