PowerShares S&P SmallCap Materials Portfolio Historical Stock Prices

PSCM 
$46.05
*  
0.40
0.86%
Get PSCM Alerts
*Delayed - data as of Aug. 21, 2014 11:01 ET  -  Find a broker to begin trading PSCM now
Exchange: NASDAQ

Community Rating:
View:    PSCM 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:01  46.11  46.1328  46.05  46.05 1,004
08/20/2014 46.55 46.55 46.08 46.45 3,610
08/19/2014 46.49 46.9799 46.49 46.5901 9,457
08/18/2014 46.488 46.6 46.3356 46.5139 6,635
08/15/2014 46.269 46.38 45.7 45.92 14,770
08/14/2014 46.05 46.2499 45.9501 46.0993 3,902
08/13/2014 45.63 46.1899 45.63 46.1094 18,388
08/12/2014 45.86 45.9281 45.5201 45.5661 3,338
08/11/2014 45.96 46.37 45.87 46.0799 4,051
08/08/2014 45.34 45.8 45.28 45.6992 8,975
08/07/2014 46.09 46.09 45.19 45.29 10,052
08/06/2014 45.76 45.97 45.615 45.796 4,198
08/05/2014 45.59 45.79 45.06 45.3 32,189
08/04/2014 44.99 45.6804 44.63 45.5901 19,744
08/01/2014 44.01 44.69 44.01 44.69 22,417
07/31/2014 45 45 44.5625 44.666 6,143
07/30/2014 45.852 46.038 45.77 45.77 3,820
07/29/2014 45.91 46.1464 45.91 46.1 2,481
07/28/2014 46 46.01 45.5001 45.8375 3,143
07/25/2014 46.02 46.1309 45.9539 45.965 2,615
07/24/2014 46.09 46.41 46.02 46.14 9,039
07/23/2014 45.62 46.1699 45.62 45.83 5,936
07/22/2014 45.63 45.8983 45.4717 45.5601 7,635
07/21/2014 45.46 45.46 44.8201 45.2108 4,787
07/18/2014 44.94 45.53 44.94 45.53 4,915
07/17/2014 45.18 45.4199 44.957 45.0999 5,791
07/16/2014 45.66 45.6699 45.34 45.4101 8,319
07/15/2014 45.7339 45.7339 45.0801 45.377 4,710
07/14/2014 45.54 45.5838 45.435 45.5062 3,380
07/11/2014 45.353 45.419 45.156 45.419 3,221
07/10/2014 44.919 45.7599 44.7989 45.58 6,387
07/09/2014 46.38 46.38 46.07 46.2699 2,726
07/08/2014 46.21 46.2599 45.88 46.0351 8,270
07/07/2014 46.5543 46.668 46.4001 46.4001 2,036
07/03/2014 47.19 47.4599 47.19 47.3605 1,987
07/02/2014 47.18 47.18 46.8601 46.88 4,333
07/01/2014 46.79 47.3883 46.79 47.09 6,437
06/30/2014 46.45 46.589 46.1301 46.542 8,760
06/27/2014 45.761 46.3416 45.761 46.3416 3,790
06/26/2014 45.7 45.838 45.6 45.798 2,603
06/25/2014 45.61 46.16 45.311 46.1516 6,715
06/24/2014 46.21 46.35 45.6858 45.6858 2,391
06/23/2014 46.4899 46.4899 46.2589 46.34 3,641
06/20/2014 46.31 46.38 46.075 46.266 3,314
06/19/2014 46.2674 46.34 46.1367 46.244 4,338
06/18/2014 45.9374 46.1459 45.53 46.11 33,009
06/17/2014 45.23 45.94 45.23 45.94 8,640
06/16/2014 45.9 45.9 45.31 45.31 7,225
06/13/2014 45.07 45.45 44.91 45.45 8,580
06/12/2014 46 46 44.8443 44.99 9,291
06/11/2014 45.819 45.941 45.771 45.9 3,068
06/10/2014 46.18 46.18 45.67 46.06 9,590
06/09/2014 46.43 46.43 46 46.2 8,673
06/06/2014 45.5 45.99 45.5 45.9632 21,998
06/05/2014 44.28 45.4 44.2 45.4 8,215
06/04/2014 43.9101 44.322 43.86 44.31 68,863
06/03/2014 44.15 44.1599 43.8295 44.1299 4,155
06/02/2014 44.3007 44.3099 43.768 44.1501 5,738
05/30/2014 44.0701 44.33 43.89 44.13 19,016
05/29/2014 44.279 44.379 44.0099 44.3499 17,967
05/28/2014 44.4 44.4 44.03 44.03 16,776
05/27/2014 44.1 44.6299 44.1 44.4 2,474
05/23/2014 43.32 43.97 43.32 43.97 5,253
05/22/2014 43.41 43.58 43.4038 43.53 16,958
05/21/2014 43.49 43.49 43.0167 43.1601 3,295
05/20/2014 43.91 43.91 42.7188 42.95 8,426
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?