PowerShares S&P SmallCap Industrials Portfolio Historical Stock Prices

PSCI 
$45.8886
*  
0.2586
0.57%
Get PSCI Alerts
*Delayed - data as of Jul. 30, 2015 14:24 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 29-APR-2015 TO 29-JUL-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.
14:24  45.49  45.8886  45.886  45.8886 799
07/29/2015 45.35 45.63 45.35 45.63 892
07/28/2015 44.39 45.1599 44.39 45.1092 7,474
07/27/2015 44.54 44.99 44.33 44.678 11,893
07/24/2015 45.4463 45.4463 45.18 45.18 1,075
07/23/2015 46.75 46.81 46.241 46.241 2,084
07/22/2015 46.54 46.721 46.52 46.721 3,088
07/21/2015 47.09 47.09 46.7239 46.81 844
07/20/2015 47.06 47.1 46.95 46.96 3,680
07/17/2015 47.51 47.51 47.14 47.28 1,052
07/16/2015 47.63 47.63 47.5617 47.5617 1,522
07/15/2015 47.17 47.322 47.06 47.06 1,556
07/14/2015 47.45 47.652 47.44 47.6401 2,512
07/13/2015 47.4 47.69 47.4 47.54 1,922
07/10/2015 46.99 47.1587 46.91 47.05 3,762
07/09/2015 46.67 46.81 46.5008 46.52 4,068
07/08/2015 46.42 46.43 46.2601 46.284 1,421
07/07/2015 46.57 46.9746 46.3501 46.9746 10,551
07/06/2015 47.37 47.37 47.13 47.13 778
07/02/2015 47.57 47.59 47.0667 47.0667 5,055
07/01/2015 46.89 47.81 46.89 47.5001 2,031
06/30/2015 47.27 47.48 47.12 47.33 43,454
06/29/2015 47.935 47.935 46.95 46.9501 3,411
06/26/2015 48.248 48.248 48.042 48.18 1,271
06/25/2015 48.29 48.33 48.1375 48.32 1,735
06/24/2015 48.372 48.372 48.1492 48.25 1,538
06/23/2015 48.5299 48.5599 48.37 48.4136 1,938
06/22/2015 48.5 48.64 48.5 48.522 4,226
06/19/2015 48.2501 48.3545 48.2501 48.3545 2,860
06/18/2015 47.58 48.3101 47.58 48.31 4,408
06/17/2015 47.61 47.84 47.5008 47.5401 2,855
06/16/2015 47.5299 47.72 47.5299 47.5901 2,243
06/15/2015 47.43 47.5899 47.35 47.5299 1,486
06/12/2015 47.7 47.7538 47.7 47.75 33,458
06/11/2015 47.912 47.99 47.8801 47.99 3,358
06/10/2015 47.81 48.16 47.79 47.9886 6,455
06/09/2015 47.11 47.11 46.94 46.94 1,424
06/08/2015 47.2799 47.2799 47.215 47.25 1,360
06/05/2015 47.227 47.58 47.19 47.57 7,136
06/04/2015 47.59 47.59 47.1756 47.225 3,506
06/03/2015 47.01 47.81 47.01 47.63 10,536
06/02/2015 47.19 47.39 47.0001 47.01 2,975
06/01/2015 46.56 46.95 46.47 46.9325 3,387
05/29/2015 46.73 46.87 46.57 46.836 1,709
05/28/2015 47.4 47.4 47.005 47.16 2,104
05/27/2015 47 47.37 46.71 47.35 3,435
05/26/2015 47.4 47.4 46.34 46.66 1,935
05/22/2015 47.77 47.955 47.4 47.4 1,765
05/21/2015 47.92 48.09 47.79 47.95 1,779
05/20/2015 47.69 47.7672 47.53 47.7672 2,045
05/19/2015 47.65 47.73 47.47 47.73 12,407
05/18/2015 47.33 47.83 46.9 47.77 10,682
05/15/2015 47.46 47.5399 47.42 47.42 1,928
05/14/2015 47.3716 47.72 47.3716 47.63 3,634
05/13/2015 46.79 46.991 46.79 46.991 3,838
05/12/2015 46.67 47.061 46.41 46.87 2,558
05/11/2015 47.07 47.33 47 47 1,575
05/08/2015 46.996 47.02 46.96 46.97 1,502
05/07/2015 46.43 46.88 46.43 46.7 2,788
05/06/2015 46.04 46.36 46.01 46.1401 17,433
05/05/2015 46.86 46.86 46.21 46.21 1,420
05/04/2015 46.72 47.04 46.72 46.9201 2,472
05/01/2015 46.6599 46.74 46.3871 46.728 18,249
04/30/2015 46.78 46.78 46.2814 46.2814 2,283
04/29/2015 47.18 47.18 47.04 47.1 2,923
*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?