PowerShares S&P SmallCap Information Technology Portfolio Historical Stock Prices

PSCT 
$47.88
*  
0.98
2.09%
Get PSCT Alerts
*Delayed - data as of Oct. 31, 2014 14:22 ET  -  Find a broker to begin trading PSCT now
Exchange: NASDAQ

Community Rating:
View:    PSCT 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
14:22  47.40  48.0255  47.40  47.88 26,711
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
10/28/2014 44.74 46.42 44.74 46.42 28,909
10/27/2014 44.16 44.51 44.001 44.44 15,185
10/24/2014 44.44 44.6399 44.3 44.47 6,181
10/23/2014 43.68 44.601 43.68 44.37 18,205
10/22/2014 44.01 44.2209 43.3 43.3 35,761
10/21/2014 43.4 44.01 43.4 43.955 15,569
10/20/2014 42.8 43.05 42.72 43.015 46,043
10/17/2014 43.29 43.355 42.65 42.87 12,578
10/16/2014 41.99 42.9799 41.99 42.88 35,415
10/15/2014 41.46 42.76 41.1501 42.61 29,468
10/14/2014 41.66 42.49 41.66 41.89 16,007
10/13/2014 41.52 42.317 41.272 41.47 40,651
10/10/2014 42.5 42.62 41.65 41.7799 41,228
10/09/2014 43.9701 44 42.95 42.95 9,540
10/08/2014 43.27 44.0585 42.72 44.0585 12,613
10/07/2014 43.76 43.974 43.3517 43.36 13,388
10/06/2014 45.02 45.0949 43.04 44.224 29,287
10/03/2014 44.97 45.3326 44.97 45.02 8,357
10/02/2014 43.92 44.88 43.8174 44.63 15,679
10/01/2014 44.62 44.62 43.95 44.048 24,421
09/30/2014 45.09 45.1908 44.84 44.84 51,128
09/29/2014 44.69 45.3 44.61 45.163 18,051
09/26/2014 44.86 45.134 44.86 45.1 7,066
09/25/2014 45.51 45.51 44.693 44.78 25,563
09/24/2014 45.19 45.69 45.19 45.57 21,227
09/23/2014 45.39 45.5899 45.105 45.15 28,652
09/22/2014 45.96 45.96 45.4301 45.495 144,627
09/19/2014 46.92 46.9644 45.873 46.16 20,627
09/18/2014 46.39 46.76 46.3701 46.72 16,939
09/17/2014 46.03 46.415 46.03 46.15 9,745
09/16/2014 45.7806 46.1682 45.5401 46.122 9,467
09/15/2014 46.53 46.59 45.85 45.9899 7,259
09/12/2014 46.79 46.82 46.4656 46.562 4,435
09/11/2014 46.4 47.0599 46.4 46.965 4,988
09/10/2014 46.41 46.53 46.159 46.53 5,958
09/09/2014 47.13 47.13 46.3999 46.4652 20,708
09/08/2014 46.89 47.34 46.89 47.04 8,737
09/05/2014 46.87 47 46.58 46.94 12,377
09/04/2014 47.18 47.516 46.8824 46.8824 7,324
09/03/2014 47.56 47.56 46.873 46.873 29,231
09/02/2014 47.22 47.48 47.062 47.4799 19,393
08/29/2014 46.56 47.05 46.4401 47.02 23,876
08/28/2014 46.56 46.6699 46.3801 46.44 16,923
08/27/2014 46.81 46.9 46.57 46.6981 14,137
08/26/2014 46.5 46.976 46.5 46.9 14,513
08/25/2014 46.84 46.947 46.23 46.38 9,857
08/22/2014 46.413 46.7999 46.413 46.69 6,587
08/21/2014 46.24 46.5972 45.84 46.5 29,041
08/20/2014 46.47 46.5399 46.16 46.3687 12,906
08/19/2014 46.4001 46.7199 46.4001 46.61 9,520
08/18/2014 46 46.38 46 46.3 12,706
08/15/2014 45.9641 46.2499 45.29 45.7083 10,702
08/14/2014 45.63 45.85 45.543 45.747 5,921
08/13/2014 45.6 45.8389 45.5601 45.6201 7,748
08/12/2014 45.9 45.93 45.3973 45.52 6,764
08/11/2014 45.49 46.1599 45.49 45.95 16,959
08/08/2014 45.03 45.429 45.03 45.429 5,280
08/07/2014 45.4364 45.6525 44.93 44.944 9,512
08/06/2014 44.95 45.64 44.92 45.4065 6,870
08/05/2014 44.94 45.57 44.94 45.37 25,810
08/04/2014 44.77 45.1699 44.42 45.1699 14,140
08/01/2014 44.46 44.8 44.2397 44.64 25,409
07/31/2014 45.37 45.428 44.58 44.67 224,865
07/30/2014 45.4 45.77 45.23 45.61 21,650
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?