PowerShares S&P SmallCap Health Care Portfolio Historical Stock Prices

PSCH 
$73.97
*  
0.984
1.35%
Get PSCH Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading PSCH now
Exchange: NASDAQ

Community Rating:
View:    PSCH After Hours
 
 
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  73.42  74.202  73.42  73.97 20,408
08/03/2015 73.71 73.9299 72.598 72.986 16,252
07/31/2015 72.94 73.8799 72.94 73.51 23,989
07/30/2015 72.39 73.1 72.14 73.1 19,457
07/29/2015 73.24 73.76 72.518 72.89 27,494
07/28/2015 72.49 73.17 71.46 73.17 15,102
07/27/2015 72.09 72.8 72.051 72.42 19,304
07/24/2015 74 74 72.88 73.02 20,734
07/23/2015 75 75.0699 73.887 74 19,559
07/22/2015 73.48 74.81 73.48 74.81 15,562
07/21/2015 74.34 74.34 73.17 74.15 59,205
07/20/2015 75.42 75.42 73.7501 74 79,961
07/17/2015 74.82 74.94 74.05 74.5625 32,499
07/16/2015 74.24 74.462 73.95 74.4 36,106
07/15/2015 74.5 74.5 73.5648 73.6 26,052
07/14/2015 73.68 74.19 73.595 74.09 31,664
07/13/2015 73.4 73.54 73.05 73.49 49,264
07/10/2015 72.22 72.64 71.8 72.59 11,992
07/09/2015 71.87 71.87 70.84 71.0874 18,492
07/08/2015 71.33 71.33 70.2518 70.5301 24,571
07/07/2015 71.94 71.94 70.3007 71.85 27,369
07/06/2015 69.94 71.45 69.89 71.21 14,504
07/02/2015 71.29 71.3 70.31 70.83 16,817
07/01/2015 72.23 72.23 71 71.1264 16,041
06/30/2015 71.44 71.59 71.1429 71.27 38,449
06/29/2015 71.53 72.4699 70.58 70.58 38,318
06/26/2015 73.32 73.32 72.1501 72.38 21,188
06/25/2015 73.46 73.46 72.4701 72.98 19,167
06/24/2015 74.41 74.41 72.5 72.66 26,763
06/23/2015 74.75 74.75 73.26 73.79 27,979
06/22/2015 74.07 74.07 73.4483 73.78 34,105
06/19/2015 73.17 73.31 72.65 73.25 114,882
06/18/2015 72.12 72.99 71.96 72.83 25,750
06/17/2015 71.91 71.941 71.6 71.64 23,022
06/16/2015 70.98 71.58 70.98 71.43 32,409
06/15/2015 70.35 70.97 69.58 70.82 16,414
06/12/2015 70.98 70.98 70.51 70.765 11,063
06/11/2015 70.58 70.9999 70.58 70.88 18,219
06/10/2015 70.37 70.81 70.13 70.7202 12,625
06/09/2015 70.01 70.23 69.42 69.8458 12,773
06/08/2015 70.36 70.481 70.12 70.28 14,323
06/05/2015 69.41 70.1701 69.22 70.1701 20,700
06/04/2015 70.52 70.52 69.67 69.706 14,722
06/03/2015 70.04 70.578 69.75 70.578 12,642
06/02/2015 69.56 70.0499 69.176 69.68 15,022
06/01/2015 69.5 69.9999 69.0499 69.685 14,082
05/29/2015 69.6 69.72 68.77 69.41 14,468
05/28/2015 69.38 69.56 68.928 69.418 17,254
05/27/2015 69.47 69.47 68.37 69.3 13,869
05/26/2015 69.39 69.39 68.24 68.4501 17,279
05/22/2015 69.25 69.8504 69.058 69.356 8,833
05/21/2015 69.8 69.8 69.1094 69.46 12,309
05/20/2015 69.61 69.71 69.01 69.6 22,816
05/19/2015 69.09 69.36 68.888 69.1992 13,784
05/18/2015 68 69.22 67.85 69.06 23,916
05/15/2015 68.12 68.12 67.53 67.95 11,044
05/14/2015 67.72 68.11 67.01 67.9599 14,810
05/13/2015 67.11 67.424 66.9 67.0064 8,213
05/12/2015 67.52 67.52 66.632 67.15 21,224
05/11/2015 67.79 68.211 67.67 67.67 11,681
05/08/2015 67.96 67.96 67.14 67.42 15,185
05/07/2015 66.41 67.362 65.5 66.95 21,332
05/06/2015 66.79 66.79 66.062 66.55 16,715
05/05/2015 67.5 67.57 66.3835 66.4471 14,942
05/04/2015 66.93 67.7699 66.93 67.1693 15,131
*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?