PowerShares S&P SmallCap Financials Portfolio Historical Stock Prices

PSCF 
$41.49
*  
0.216
0.52%
Get PSCF Alerts
*Delayed - data as of Jun. 2, 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 02-MAR-2015 TO 02-JUN-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  41.35  41.6299  41.266  41.49 2,941
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
05/26/2015 41.12 41.12 40.3 41.0257 4,464
05/22/2015 41.5928 41.5928 41.372 41.44 4,053
05/21/2015 41.71 41.71 41.44 41.6001 3,147
05/20/2015 41.544 41.75 41.544 41.7 6,949
05/19/2015 41.6999 41.75 41.54 41.75 2,841
05/18/2015 41.4292 41.6699 41.25 41.6699 1,435
05/15/2015 41.44 41.44 41.158 41.158 3,722
05/14/2015 41.156 41.39 41.14 41.2984 4,908
05/13/2015 41.182 41.182 40.91 40.95 3,802
05/12/2015 40.52 41.15 40.43 41.09 5,161
05/11/2015 41.1 41.26 40.85 40.91 5,955
05/08/2015 41.21 41.25 41.08 41.08 1,875
05/07/2015 40.7799 41.18 40.7799 41.02 6,104
05/06/2015 40.57 40.5799 40.38 40.46 3,234
05/05/2015 40.9218 40.9218 40.45 40.45 3,503
05/04/2015 41.0676 41.13 40.96 40.97 4,491
05/01/2015 40.869 41.049 40.73 40.8704 2,493
04/30/2015 41.2701 41.2741 40.82 40.82 1,794
04/29/2015 41.96 42.01 41.7401 41.7575 3,240
04/28/2015 41.58 42.03 41.58 42.005 5,021
04/27/2015 41.89 42.055 41.4907 41.62 3,394
04/24/2015 41.87 41.99 41.87 41.8994 5,624
04/23/2015 41.828 42.03 41.74 42.02 5,749
04/22/2015 41.649 41.98 41.649 41.9099 4,402
04/21/2015 41.85 41.85 41.64 41.64 3,744
04/20/2015 41.499 41.8103 41.499 41.6942 4,812
04/17/2015 41.58 41.58 41.2404 41.397 5,135
04/16/2015 41.65 42.09 41.65 42.06 6,127
04/15/2015 41.84 42.18 41.79 41.99 5,274
04/14/2015 41.6318 41.8396 41.5847 41.68 7,178
04/13/2015 41.63 41.9899 41.63 41.95 6,429
04/10/2015 41.61 41.77 41.61 41.6152 4,578
04/09/2015 41.7201 41.7799 41.3964 41.488 5,364
04/08/2015 42 42 41.82 41.84 2,900
04/07/2015 41.93 42.07 41.831 41.831 3,616
04/06/2015 42.06 42.26 42.06 42.1394 6,726
04/02/2015 42.2499 42.2499 41.98 42.1025 4,562
04/01/2015 41.66 41.96 41.59 41.6801 6,328
03/31/2015 41.9349 41.97 41.6901 41.6901 8,428
03/30/2015 41.79 42.2 41.77 42.12 24,503
03/27/2015 41.39 41.44 41.3138 41.4199 5,490
03/26/2015 41.36 41.56 41.3523 41.48 4,008
03/25/2015 42.325 42.42 41.604 41.604 5,213
03/24/2015 42.4 42.55 42.38 42.53 4,635
03/23/2015 42.564 42.7099 42.4901 42.6699 5,117
03/20/2015 42.118 42.398 42.1 42.3501 4,242
03/19/2015 41.9 41.9 41.79 41.7901 1,878
03/18/2015 41.93 42.06 41.6473 41.83 6,131
03/17/2015 41.67 41.8 41.594 41.8 4,214
03/16/2015 41.807 41.91 41.693 41.78 33,042
03/13/2015 41.48 41.61 41.145 41.52 6,945
03/12/2015 41.22 41.48 41.12 41.48 5,194
03/11/2015 40.5699 40.8 40.3824 40.8 4,019
03/10/2015 40.403 40.53 40.3653 40.41 3,936
03/09/2015 40.662 40.81 40.629 40.81 3,139
03/06/2015 40.94 40.95 40.3601 40.43 13,787
03/05/2015 40.8 41.06 40.8 40.994 2,799
03/04/2015 40.92 41.05 40.77 40.93 6,056
03/03/2015 41.2852 41.2852 40.9401 41.22 6,409
03/02/2015 40.96 41.451 40.96 41.29 3,803
*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?