PowerShares S&P SmallCap Information Technology Portfolio Historical Stock Prices

(ETF)
PSCT 
$45.531
*  
0.059
0.13%
Get PSCT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PSCT now
Exchange: NASDAQ

Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.49  45.6608  45.42  45.531 7,606
07/11/2014 45.49 45.6608 45.42 45.531 7,606
07/10/2014 45.36 45.95 45.15 45.59 200,199
07/09/2014 46.23 46.4388 46.0301 46.14 12,799
07/08/2014 46.88 46.88 45.86 46.14 74,042
07/07/2014 47.64 47.64 46.931 46.98 6,953
07/03/2014 47.58 47.83 47.58 47.83 7,185
07/02/2014 47.57 47.8 47.41 47.41 14,545
07/01/2014 46.99 47.93 46.99 47.76 17,759
06/30/2014 46.45 46.9 46.34 46.9 10,380
06/27/2014 46.15 46.4999 46.15 46.446 5,890
06/26/2014 46.31 46.31 45.84 46.18 5,071
06/25/2014 45.83 46.1899 45.74 46.14 12,268
06/24/2014 46.3899 46.84 45.8601 45.89 11,763
06/23/2014 46.25 46.38 46.2 46.3501 10,939
06/20/2014 46.17 46.27 45.9601 46.201 18,268
06/19/2014 46.18 46.27 45.7544 46.06 12,735
06/18/2014 45.94 46.1 45.6401 46.1 24,928
06/17/2014 45.53 46.2 45.53 46.075 38,896
06/16/2014 45.45 45.454 45.18 45.4043 14,523
06/13/2014 45.13 45.46 45.0054 45.46 10,466
06/12/2014 44.834 45.198 44.718 44.81 74,687
06/11/2014 44.85 45.2499 44.85 45.15 8,062
06/10/2014 44.82 45.049 44.68 44.94 19,719
06/09/2014 44.55 45.169 44.55 44.9 20,900
06/06/2014 44.16 44.66 44.16 44.41 15,938
06/05/2014 43.09 44.0868 42.81 43.9701 29,341
06/04/2014 42.7 43.0299 42.56 42.947 9,777
06/03/2014 42.89 43 42.5 42.82 12,957
06/02/2014 43.45 43.45 42.71 42.943 24,077
05/30/2014 43.69 43.69 43.22 43.4178 17,311
05/29/2014 43.8799 43.8799 43.6001 43.69 14,420
05/28/2014 43.63 43.7799 43.3916 43.64 7,199
05/27/2014 43.41 44 43.35 43.77 31,448
05/23/2014 42.481 43.17 42.481 43.11 25,208
05/22/2014 42.22 42.62 42.18 42.44 23,596
05/21/2014 42.16 42.3199 41.7364 42.083 19,432
05/20/2014 42.66 42.66 41.73 41.95 36,952
05/19/2014 42.03 42.85 41.97 42.725 22,751
05/16/2014 41.78 42.0481 41.3869 42.03 7,999
05/15/2014 41.59 41.73 41.03 41.71 31,833
05/14/2014 42.8 42.8 41.784 41.84 10,937
05/13/2014 43.47 43.47 42.7001 42.78 10,453
05/12/2014 42.2 43.6301 42.2 43.38 24,211
05/09/2014 41.75 42.15 41.38 42.01 17,560
05/08/2014 41.92 42.7586 41.62 41.716 30,138
05/07/2014 42.28 42.31 41.5 42.03 51,137
05/06/2014 42.84 42.86 42.07 42.07 43,405
05/05/2014 42.79 43.18 42.53 43.03 16,763
05/02/2014 43.18 43.64 43.14 43.14 19,108
05/01/2014 43.07 43.79 42.7 43.08 32,233
04/30/2014 42.77 43.21 42.4151 43.16 46,016
04/29/2014 43.01 43.25 42.84 42.98 13,249
04/28/2014 43.45 43.53 42.21 42.83 28,452
04/25/2014 44.43 44.43 43.3001 43.34 14,063
04/24/2014 44.95 44.99 44.21 44.56 24,281
04/23/2014 44.75 44.89 44.4 44.55 27,424
04/22/2014 44.14 44.9295 44.07 44.69 26,992
04/21/2014 44.04 44.2 43.67 44.1 19,135
04/17/2014 43.42 44.1999 43.42 44.05 18,353
04/16/2014 43.36 43.62 43.0399 43.62 11,911
04/15/2014 43.04 43.22 42.06 43.09 90,444
04/14/2014 43.34 43.3501 42.5201 42.87 19,997
04/11/2014 43.45 43.62 42.72 42.9 42,081
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?