PowerShares S&P SmallCap Health Care Portfolio Historical Stock Prices

PSCH 
$53.9837
*  
0.8262
1.51%
Get PSCH Alerts
*Delayed - data as of Aug. 1, 2014 12:35 ET  -  Find a broker to begin trading PSCH now
Exchange: NASDAQ

Community Rating:
View:    PSCH Real Time
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:35  54.70  54.814  53.9237  53.9837 10,993
07/31/2014 55.16 55.36 54.57 54.8099 17,898
07/30/2014 55.18 56.01 55.18 55.95 7,250
07/29/2014 55.37 55.75 55.37 55.44 7,900
07/28/2014 54.966 55.53 54.8675 55.36 14,041
07/25/2014 55.37 55.5 54.351 55.25 12,273
07/24/2014 56 56.2601 55.75 55.84 10,272
07/23/2014 55.62 56.07 55.62 55.89 23,394
07/22/2014 55.33 56.1299 55.33 55.67 15,034
07/21/2014 55.0345 55.1899 54.84 55.09 6,212
07/18/2014 54.7 55.5 54.7 55.4301 4,569
07/17/2014 54.88 55.3819 54.47 54.49 8,806
07/16/2014 55.62 55.7 55.19 55.19 9,009
07/15/2014 56.58 56.58 55.7 55.772 6,783
07/14/2014 56.76 56.929 56.542 56.6599 9,433
07/11/2014 56.09 56.38 55.87 56.278 7,025
07/10/2014 54.72 56.46 54.7 56.3 18,838
07/09/2014 56.03 56.23 55.811 56.23 9,247
07/08/2014 56.62 56.62 55.82 56.03 15,352
07/07/2014 57.78 57.78 57 57 6,777
07/03/2014 57.7928 58.08 57.7732 58.0799 2,898
07/02/2014 57.63 57.7499 57.52 57.648 13,886
07/01/2014 56.65 57.73 56.65 57.63 7,906
06/30/2014 56.04 56.43 56.01 56.42 9,998
06/27/2014 55.58 56.1401 55.58 56.1401 4,570
06/26/2014 55.94 55.94 55.51 55.76 26,024
06/25/2014 55.51 55.9599 55.4 55.89 17,751
06/24/2014 56.23 56.489 55.7501 55.7501 6,604
06/23/2014 56.5 56.55 56.03 56.1443 5,379
06/20/2014 56.06 56.5 55.94 56.47 11,463
06/19/2014 55.85 56.05 55.63 56.05 21,504
06/18/2014 55.46 55.91 55.18 55.888 21,935
06/17/2014 55.53 55.59 55.4177 55.437 6,433
06/16/2014 54.8 55.18 54.8 55.1171 4,601
06/13/2014 55.1435 55.1435 54.6 54.91 5,843
06/12/2014 55.08 55.25 54.85 54.99 3,391
06/11/2014 55.5599 55.5599 55.1301 55.399 7,117
06/10/2014 55.75 55.75 55.3301 55.73 3,974
06/09/2014 55.55 56.2 55.55 55.977 10,786
06/06/2014 55.58 55.918 55.53 55.6501 11,136
06/05/2014 53.91 55.379 53.91 55.2 22,489
06/04/2014 53.87 54.484 53.79 54.45 42,698
06/03/2014 53.66 54.158 53.66 54.102 25,936
06/02/2014 54.2 54.2 53.34 54.114 9,270
05/30/2014 54.48 54.488 54.06 54.22 10,132
05/29/2014 54.539 54.543 54.29 54.38 16,259
05/28/2014 54.8 54.8 54.17 54.23 17,033
05/27/2014 54.19 54.72 54.19 54.72 7,910
05/23/2014 53.27 53.9999 53.27 53.93 14,242
05/22/2014 53.06 53.69 53.06 53.482 7,231
05/21/2014 52.9199 53.148 52.9199 52.99 7,586
05/20/2014 53.07 53.096 52.51 52.78 10,557
05/19/2014 52.47 53.4693 52.47 53.29 8,556
05/16/2014 52.21 52.7 52.11 52.682 13,308
05/15/2014 51.6799 52.452 51.31 52.375 23,496
05/14/2014 51.834 52.24 51.834 51.9226 9,250
05/13/2014 53.02 53.04 52.38 52.38 18,678
05/12/2014 52.08 53.11 52.08 52.93 11,838
05/09/2014 51.15 51.923 50.9 51.88 18,460
05/08/2014 51.85 52.52 51.2492 51.2492 25,569
05/07/2014 51.91 51.91 51.02 51.6 46,838
05/06/2014 52.67 52.67 51.95 51.95 7,730
05/05/2014 52.23 52.97 52.148 52.87 11,396
05/02/2014 52.72 52.9226 52.451 52.6 31,889
05/01/2014 52.27 52.93 52.09 52.76 10,042
04/30/2014 52.37 52.65 51.9007 52.65 28,347
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 Brokers before you trade

Want to trade FX?