PowerShares S&P SmallCap Information Technology Portfolio Historical Stock Prices

PSCT 
$48.57
*  
0.5701
1.16%
Get PSCT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PSCT now
Exchange: NASDAQ

Community Rating:
View:    PSCT 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  49.20  49.44  48.57  48.57 23,656
01/29/2015 48.8201 49.2201 48.4364 49.1401 34,606
01/28/2015 49.45 49.45 48.7099 48.85 10,774
01/27/2015 49.0899 49.25 48.58 48.9721 13,995
01/26/2015 49.1 49.54 48.9 49.49 17,343
01/23/2015 49.23 49.41 49.0101 49.24 17,606
01/22/2015 48.75 48.98 48 48.9 13,104
01/21/2015 48.67 48.67 47.86 48.15 13,926
01/20/2015 48.94 48.94 47.97 48.49 43,604
01/16/2015 47.5 48.31 47.5 48.31 29,295
01/15/2015 48.34 48.37 47.3208 47.45 108,618
01/14/2015 48.01 48.5999 47.8461 48.3093 19,684
01/13/2015 48.94 49.6567 48.1201 48.5048 16,970
01/12/2015 48.68 48.68 47.95 48.41 30,196
01/09/2015 49.14 49.14 48.531 48.74 16,026
01/08/2015 48.37 49.2 48.37 49.0999 18,000
01/07/2015 48.12 48.2 47.76 48.2 25,497
01/06/2015 48.66 48.67 47.3301 47.74 24,472
01/05/2015 49.1 49.43 48.49 48.63 26,360
01/02/2015 50.24 50.4675 49 49.55 27,915
12/31/2014 50.5 50.967 50.22 50.22 9,243
12/30/2014 50.72 50.77 50.37 50.46 18,255
12/29/2014 51.17 51.17 50.6268 50.71 35,704
12/26/2014 50.62 51.08 50.62 50.91 10,112
12/24/2014 50.62 50.75 50.26 50.57 11,632
12/23/2014 50.4866 50.6888 50.2101 50.38 12,624
12/22/2014 50.04 50.2299 49.879 50.19 24,510
12/19/2014 49.6 49.79 49.5 49.7 14,037
12/18/2014 49.32 49.76 49.2001 49.6201 19,370
12/17/2014 47.49 48.71 47.32 48.6699 10,897
12/16/2014 47.97 48.04 47.5307 47.5307 9,540
12/15/2014 48.592 48.592 47.63 47.729 14,971
12/12/2014 48.36 48.516 47.963 48.03 10,034
12/11/2014 48.78 49.6299 48.76 48.79 18,655
12/10/2014 49.58 49.6699 48.7101 48.78 17,950
12/09/2014 48.29 49.77 48.22 49.73 86,947
12/08/2014 49.8 50 48.73 48.87 161,600
12/05/2014 49.59 49.81 49.59 49.79 9,789
12/04/2014 49.2899 49.44 49.1401 49.2899 9,417
12/03/2014 48.62 49.42 48.62 49.384 12,226
12/02/2014 48.31 48.7299 48.3 48.67 10,509
12/01/2014 48.77 48.77 47.9997 48.04 25,767
11/28/2014 49.02 49.17 48.88 48.93 10,855
11/26/2014 48.75 49.07 48.75 49.06 17,009
11/25/2014 48.67 48.85 48.57 48.6 15,219
11/24/2014 47.99 48.64 47.99 48.64 59,597
11/21/2014 48.55 48.55 47.83 47.83 18,453
11/20/2014 46.9902 47.8763 46.9902 47.8763 23,755
11/19/2014 48.08 48.08 47.2 47.39 22,585
11/18/2014 48.19 48.44 48.07 48.25 25,708
11/17/2014 48.62 48.66 47.8 47.8 49,566
11/14/2014 48.34 48.71 47.97 48.6 45,192
11/13/2014 48.609 48.8199 48.1001 48.22 30,691
11/12/2014 48.32 48.69 48.17 48.64 24,862
11/11/2014 48.57 48.57 48.1301 48.3987 157,674
11/10/2014 47.97 48.38 47.97 48.38 122,121
11/07/2014 48.08 48.0834 47.72 48.07 8,109
11/06/2014 48.05 48.2 47.921 48.16 13,382
11/05/2014 48.27 48.369 47.856 48.08 17,419
11/04/2014 47.83 48.3068 47.7301 47.98 19,894
11/03/2014 47.95 48.3119 47.82 47.82 9,848
10/31/2014 47.4 48.07 47.4 48.048 35,798
10/30/2014 46.36 47.03 46.23 46.9 12,268
10/29/2014 46.54 46.77 46.104 46.36 31,333
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?