Home > Quotes > PSCH > Historical Prices

PowerShares Exchange-Traded Fund Trust II PowerShares S&P Smal Historical Stock Prices

PSCH 
$42.02
*  
0.24
  negative  
0.57%
Get PSCH Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.56  42.02  41.5001  42.02 6,212
05/23/2013 41.56 42.02 41.5001 42.02 6,212
05/22/2013 42.34 42.64 41.66 41.78 25,808
05/21/2013 42.228 42.2743 42.08 42.22 6,698
05/20/2013 42.05 42.2648 41.9614 42.0829 6,136
05/17/2013 41.84 42.0699 41.84 42.05 4,789
05/16/2013 41.78 41.8799 41.5277 41.7076 5,380
05/15/2013 41.8476 41.9899 41.75 41.86 24,390
05/14/2013 41.4 41.8901 41.4 41.8901 5,920
05/13/2013 41.2 41.464 41.1304 41.3899 5,611
05/10/2013 40.43 41.2175 40.43 41.2175 2,153
05/09/2013 40.458 40.593 40.438 40.49 4,981
05/08/2013 40.05 40.39 40.04 40.39 7,858
05/07/2013 39.93 40.042 39.8136 39.9401 4,029
05/06/2013 39.73 39.88 39.66 39.8366 19,989
05/03/2013 39.87 40.04 39.63 39.778 102,033
05/02/2013 39.15 39.66 39.1201 39.6495 4,267
05/01/2013 39.51 39.5127 39 39 8,029
04/30/2013 39.4 39.5599 39.3984 39.41 12,882
04/29/2013 39.18 39.55 39.18 39.4605 7,519
04/26/2013 39.12 39.1327 38.94 39.0302 5,539
04/25/2013 39.2 39.4299 39.16 39.16 5,660
04/24/2013 39.27 39.35 39.05 39.07 3,867
04/23/2013 39.11 39.3599 39.11 39.2221 6,364
04/22/2013 39.061 39.1 38.44 38.904 5,743
04/19/2013 38.3535 38.91 38.35 38.87 6,319
04/18/2013 38.73 38.73 38.1301 38.2475 5,919
04/17/2013 38.84 38.84 38.431 38.71 9,230
04/16/2013 38.61 38.982 38.52 38.925 4,622
04/15/2013 39.34 39.34 38.24 38.39 17,518
04/12/2013 39.36 39.472 39.19 39.38 7,079
04/11/2013 39.368 39.65 39.32 39.4 25,759
04/10/2013 38.88 39.37 38.78 39.32 5,003
04/09/2013 39.02 39.11 38.77 38.94 11,436
04/08/2013 38.9767 38.9767 38.63 38.81 13,122
04/05/2013 38.98 39.06 38.6701 38.95 13,941
04/04/2013 39.19 39.22 38.8325 39.18 46,315
04/03/2013 39.93 39.93 39.06 39.17 12,683
04/02/2013 39.78 40.21 39.76 39.79 7,301
04/01/2013 40 40.13 39.36 39.62 16,430
03/28/2013 39.99 40.18 39.99 40.11 4,337
03/27/2013 39.74 40 39.54 39.86 16,051
03/26/2013 39.72 39.91 39.58 39.69 15,904
03/25/2013 39.8 40.09 39.49 39.57 5,833
03/22/2013 39.95 39.95 39.648 39.682 6,433
03/21/2013 39.98 39.98 39.75 39.758 10,520
03/20/2013 39.73 39.972 39.45 39.94 5,539
03/19/2013 39.66 39.94 39.4101 39.64 7,074
03/18/2013 39.62 39.86 39.62 39.63 5,667
03/15/2013 39.92 40.012 39.8305 39.942 9,128
03/14/2013 39.93 39.99 39.7901 39.99 19,229
03/13/2013 39.8305 39.8305 39.59 39.75 7,793
03/12/2013 39.88 40.01 39.79 39.8158 5,356
03/11/2013 39.888 40.03 39.82 39.91 5,942
03/08/2013 39.61 39.89 39.556 39.8603 10,623
03/07/2013 39.34 39.482 39.34 39.482 11,670
03/06/2013 39.32 39.47 39.3117 39.36 4,234
03/05/2013 39.11 39.4 39.11 39.2899 8,590
03/04/2013 38.84 38.9899 38.7459 38.98 5,826
03/01/2013 38.22 38.892 38.19 38.866 16,856
02/28/2013 38.31 38.63 38.31 38.559 6,174
02/27/2013 38.1201 38.5199 38.1201 38.493 10,378
02/26/2013 37.98 38.057 37.81 38.057 4,805
02/25/2013 38.452 38.452 37.836 37.836 6,312
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.