PowerShares S&P SmallCap Industrials Portfolio Historical Stock Prices

PSCI 
$47.01
*  
0.0775
0.17%
Get PSCI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PSCI now
Exchange: NASDAQ

Community Rating:
View:    PSCI 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 01-MAR-2015 TO 01-JUN-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  46.56  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
04/28/2015 47.3797 47.79 47.3797 47.65 7,690
04/27/2015 47.784 48.07 47.17 47.38 22,893
04/24/2015 47.6348 47.6856 47.61 47.61 5,391
04/23/2015 47.3858 47.6864 47.3858 47.68 2,726
04/22/2015 47.26 47.5688 47.26 47.51 22,108
04/21/2015 47.59 47.59 47.43 47.4601 937
04/20/2015 47.08 47.71 47.08 47.58 5,035
04/17/2015 47.1 47.1 46.8 46.85 8,740
04/16/2015 47.69 47.905 47.69 47.71 2,830
04/15/2015 47.43 48.0635 47.43 48.0635 4,488
04/14/2015 47.237 47.57 47.237 47.4697 2,363
04/13/2015 47.69 47.74 47.4499 47.4499 2,742
04/10/2015 47.33 47.42 47.1701 47.418 8,983
04/09/2015 47.25 47.3244 47.1 47.1 1,748
04/08/2015 47.285 47.43 47.07 47.23 7,040
04/07/2015 47.28 47.42 47.1942 47.1942 2,578
04/06/2015 47.12 47.56 47.12 47.46 5,506
04/02/2015 47.7301 47.7744 47.23 47.29 8,091
04/01/2015 47.58 47.58 47.234 47.33 4,210
03/31/2015 47.87 47.87 47.61 47.62 4,706
03/30/2015 47.39 48.0101 47.39 47.9977 7,921
03/27/2015 47.17 47.4099 47.13 47.3 5,433
03/26/2015 47.2 47.3435 47.0201 47.3 4,076
03/25/2015 48.35 48.35 47.6099 47.6099 1,879
03/24/2015 48.1508 48.358 48.1508 48.31 8,893
03/23/2015 48.44 48.52 48.2801 48.307 4,098
03/20/2015 47.9 48.28 47.9 48.28 2,729
03/19/2015 47.77 47.9001 47.6801 47.8301 3,667
03/18/2015 47.41 48.006 47.32 47.9297 3,453
03/17/2015 47.3299 47.55 47.1601 47.55 17,093
03/16/2015 47.3 47.401 47.19 47.28 9,021
03/13/2015 47.46 47.46 46.7 47.0143 6,712
03/12/2015 46.57 47.4201 46.57 47.4201 4,072
03/11/2015 46.34 46.37 46.2046 46.23 5,148
03/10/2015 46.15 46.289 46.14 46.14 19,107
03/09/2015 46.45 46.97 46.45 46.94 1,805
03/06/2015 46.65 46.75 46.49 46.5001 13,038
03/05/2015 46.87 47.05 46.86 46.91 1,991
03/04/2015 47.13 47.13 46.81 46.83 2,324
03/03/2015 47.72 47.72 47.29 47.41 17,931
03/02/2015 47.68 47.81 47.371 47.71 25,914
*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?