Quantcast

PowerShares BulletShares 2026 Corporate Bond Portfolio Historical Stock Prices

(ETF)
BSCQ 
$18.8322
*  
0.1061
0.56%
Get BSCQ Alerts
*Delayed - data as of Apr. 19, 2018 15:20 ET  -  Find a broker to begin trading BSCQ now


Community Rating:
View:    BSCQ 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

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.
15:20 N/A 18.86 18.8103 18.8322 6,468
04/18/2018 18.94 18.9975 18.92 18.9383 7,823
04/17/2018 19.03 19.03 18.94 18.995 9,484
04/16/2018 18.92 18.99 18.8 18.95 27,673
04/13/2018 18.9899 18.9899 18.95 18.9769 27,997
04/12/2018 18.97 18.98 18.9 18.952 15,001
04/11/2018 18.99 19.02 18.9801 19.005 8,796
04/10/2018 18.97 19.02 18.92 18.99 15,397
04/09/2018 18.89 18.94 18.89 18.92 15,471
04/06/2018 19.03 19.03 18.9434 19 6,862
04/05/2018 18.95 18.95 18.9 18.92 31,527
04/04/2018 18.943 18.9887 18.931 18.952 5,713
04/03/2018 18.9761 18.9999 18.97 18.97 6,754
04/02/2018 19.06 19.065 18.9942 19.0297 7,778
03/29/2018 18.9401 19.04 18.9401 19.01 9,673
03/28/2018 19.01 19.01 18.95 18.95 6,529
03/27/2018 18.9096 18.97 18.9096 18.92 3,926
03/26/2018 18.82 18.9 18.82 18.85 3,422
03/23/2018 18.89 18.9199 18.89 18.9095 6,267
03/22/2018 18.9081 18.9607 18.9 18.9088 7,976
03/21/2018 18.8 18.88 18.75 18.8689 9,746
03/20/2018 18.8477 18.935 18.8477 18.89 14,026
03/19/2018 18.93 18.96 18.93 18.94 5,248
03/16/2018 18.94 18.9499 18.9005 18.925 3,628
03/15/2018 18.97 19.01 18.96 18.96 8,463
03/14/2018 18.9 18.9841 18.9 18.97 11,358
03/13/2018 18.95 18.95 18.9101 18.9336 8,990
03/12/2018 18.893 18.94 18.88 18.88 4,423
03/09/2018 18.98 18.98 18.85 18.92 22,722
03/08/2018 18.9577 18.98 18.9421 18.9688 8,603
03/07/2018 18.91 19.04 18.89 18.89 8,842
03/06/2018 18.935 18.98 18.8801 18.91 25,648
03/05/2018 18.99 18.99 18.86 18.91 16,084
03/02/2018 18.96 19 18.93 18.94 31,586
03/01/2018 19.07 19.08 18.998 19.052 16,211
02/28/2018 19.03 19.03 18.92 18.96 80,448
02/27/2018 19.0437 19.0437 18.94 19.01 10,540
02/26/2018 19.09 19.12 19.0116 19.0116 13,263
02/23/2018 19.06 19.09 19.03 19.05 20,302
02/22/2018 19.02 19.02 18.9765 18.9765 7,750
02/21/2018 19.02 19.07 18.9001 18.925 17,400
02/20/2018 19.05 19.07 19.02 19.04 13,887
02/16/2018 19.07 19.1 19.02 19.0477 20,231
02/15/2018 19.02 19.03 19.0001 19.02 37,294
02/14/2018 19.05 19.05 18.95 19 10,395
02/13/2018 19.12 19.13 19.02 19.082 10,022
02/12/2018 19.06 19.0897 18.99 19.0824 18,408
02/09/2018 19.05 19.1351 19.03 19.08 28,997
02/08/2018 19.16 19.1891 19.106 19.15 9,956
02/07/2018 19.26 19.26 19.17 19.17 15,095
02/06/2018 19.26 19.29 19.1975 19.2 26,634
02/05/2018 19.2 19.3 19.13 19.29 31,631
02/02/2018 19.29 19.29 19.2 19.22 30,399
02/01/2018 19.4203 19.4203 19.34 19.34 13,834
01/31/2018 19.43 19.43 19.3766 19.41 13,228
01/30/2018 19.4206 19.45 19.3801 19.4069 35,692
01/29/2018 19.43 19.45 19.38 19.4243 29,659
01/26/2018 19.5 19.51 19.46 19.5 59,015
01/25/2018 19.43 19.52 19.43 19.52 18,207
01/24/2018 19.45 19.47 19.43 19.45 21,359
01/23/2018 19.438 19.47 19.425 19.4316 12,767
01/22/2018 19.44 19.46 19.41 19.42 15,241
01/19/2018 19.44 19.47 19.41 19.43 10,283
01/18/2018 19.5 19.5 19.45 19.4601 52,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSCQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio