PowerShares S&P SmallCap Industrials Portfolio Historical Stock Prices

PSCI 
$44.6
*  
0.253
0.56%
Get PSCI Alerts
*Delayed - data as of Dec. 19, 2014 10:57 ET  -  Find a broker to begin trading PSCI now
Exchange: NASDAQ

Community Rating:
View:    PSCI 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:57  44.76  44.60  44.5681  44.60 320
12/18/2014 45.14 45.14 44.52 45.03 3,339
12/17/2014 43.61 44.32 43.28 44.32 15,070
12/16/2014 43.45 43.8399 43.44 43.44 2,682
12/15/2014 43.85 43.85 43.3801 43.47 7,362
12/12/2014 43.93 43.99 43.59 43.59 16,599
12/11/2014 44.98 45.1 44.79 45.04 3,444
12/10/2014 45.02 45.06 44.49 44.6299 1,657
12/09/2014 44.39 45.452 44.02 45.45 113,587
12/08/2014 45.42 45.51 44.72 44.83 4,034
12/05/2014 45.19 45.6399 45.19 45.6399 5,955
12/04/2014 45.4 45.4 44.97 45.2 78,838
12/03/2014 44.72 45.5194 44.72 45.5194 3,219
12/02/2014 44.5 45.08 44.5 44.775 3,257
12/01/2014 44.82 44.82 44.4345 44.53 2,798
11/28/2014 45.45 45.5242 45.25 45.25 2,987
11/26/2014 45.385 45.7699 45.385 45.52 5,017
11/25/2014 45.56 45.91 45.44 45.53 8,947
11/24/2014 45.09 45.4275 45.09 45.4275 1,933
11/21/2014 45.53 45.53 45.0401 45.0901 5,478
11/20/2014 44.44 45.02 44.44 45.02 2,026
11/19/2014 44.68 44.68 44.3276 44.6241 1,335
11/18/2014 45.0896 45.2499 45.0604 45.0604 2,315
11/17/2014 45.14 45.14 44.76 44.76 5,910
11/14/2014 45.2 45.471 45.12 45.24 5,529
11/13/2014 45.75 45.75 45.32 45.32 4,058
11/12/2014 45.5561 45.67 45.5561 45.67 1,010
11/11/2014 45.57 45.57 45.22 45.33 5,141
11/10/2014 45.2301 45.32 45.09 45.275 10,546
11/07/2014 45.1099 45.1099 45.06 45.0604 2,102
11/06/2014 44.95 45.13 44.82 45.0676 4,577
11/05/2014 44.92 44.9201 44.6999 44.7892 3,267
11/04/2014 45.05 45.05 44.6599 44.74 3,206
11/03/2014 45.04 45.05 44.7312 44.75 5,785
10/31/2014 44.68 44.86 44.6 44.86 4,837
10/30/2014 43.6585 44.1585 43.6 44.06 4,409
10/29/2014 44.31 44.31 43.63 43.68 4,526
10/28/2014 42.88 44.102 42.88 44.102 10,988
10/27/2014 42.32 42.51 42.31 42.47 1,887
10/24/2014 42.75 42.9899 42.54 42.76 5,499
10/23/2014 40.99 43.05 40.96 42.74 5,194
10/22/2014 42.67 42.8199 42.02 42.02 4,690
10/21/2014 41.77 42.5099 41.77 42.43 9,144
10/20/2014 41.331 41.54 41.242 41.52 13,397
10/17/2014 41.36 41.7 41.17 41.4 12,643
10/16/2014 40.51 41.4389 40.51 41.35 14,395
10/15/2014 39.95 40.89 39.09 40.89 31,194
10/14/2014 39.91 40.8991 39.91 40.48 7,766
10/13/2014 39.93 40.39 39.8 39.83 12,821
10/10/2014 40.07 40.5399 39.96 40.0016 5,333
10/09/2014 41.19 41.19 40.25 40.2701 62,951
10/08/2014 40.4521 40.85 40.1091 40.84 27,162
10/07/2014 40.7201 40.96 40.6501 40.68 3,449
10/06/2014 41.4375 41.4901 41.29 41.29 3,047
10/03/2014 41.5 41.6331 41.45 41.59 8,658
10/02/2014 40.9961 41.3292 40.65 41.24 33,876
10/01/2014 41.52 41.52 40.74 40.8168 111,182
09/30/2014 42.14 42.17 41.75 41.8283 31,330
09/29/2014 42.1499 42.3332 42.08 42.18 12,549
09/26/2014 42.27 42.43 42.2 42.43 4,227
09/25/2014 42.8 42.8 42.17 42.33 8,000
09/24/2014 42.76 43.12 42.54 42.92 3,923
09/23/2014 43.1 43.1 42.68 42.69 6,888
09/22/2014 43.42 43.42 43.0801 43.1 1,775
09/19/2014 44.49 44.49 43.52 43.6822 5,444
09/18/2014 44.1459 44.2307 44.091 44.1655 5,783
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?