NASDAQ:PSCF
PowerShares S&P SmallCap Financials ETF Price (Quote)
$47.24
+0.312 (+0.665%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.43 | $47.73 | Friday, 3rd May 2024 PSCF stock ended at $47.24. This is 0.665% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.09% from a day low at $47.22 to a day high of $47.73. |
| 90 days | $44.43 | $48.41 | |
| 52 weeks | $38.31 | $50.19 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $47.73 | $47.73 | $47.22 | $47.24 | 327 |
| May 02, 2024 | $46.80 | $47.03 | $46.80 | $46.93 | 2 578 |
| May 01, 2024 | $46.22 | $46.94 | $46.22 | $46.24 | 657 |
| Apr 30, 2024 | $45.98 | $45.98 | $45.68 | $45.68 | 1 062 |
| Apr 29, 2024 | $46.50 | $46.50 | $46.46 | $46.46 | 674 |
| Apr 26, 2024 | $46.36 | $46.36 | $46.33 | $46.33 | 418 |
| Apr 25, 2024 | $46.41 | $46.41 | $46.31 | $46.31 | 412 |
| Apr 24, 2024 | $46.77 | $47.04 | $46.64 | $47.04 | 1 559 |
| Apr 23, 2024 | $46.93 | $47.06 | $46.93 | $46.98 | 740 |
| Apr 22, 2024 | $46.24 | $46.24 | $46.24 | $46.24 | 166 |
| Apr 19, 2024 | $44.67 | $45.64 | $44.67 | $45.64 | 834 |
| Apr 18, 2024 | $44.94 | $44.94 | $44.76 | $44.76 | 373 |
| Apr 17, 2024 | $44.86 | $44.86 | $44.43 | $44.43 | 112 |
| Apr 16, 2024 | $44.91 | $44.91 | $44.51 | $44.62 | 1 709 |
| Apr 15, 2024 | $45.25 | $45.25 | $45.10 | $45.10 | 567 |
| Apr 12, 2024 | $45.46 | $45.46 | $45.41 | $45.41 | 187 |
| Apr 11, 2024 | $45.88 | $45.91 | $45.88 | $45.91 | 475 |
| Apr 10, 2024 | $46.46 | $46.46 | $45.47 | $45.73 | 825 |
| Apr 09, 2024 | $47.44 | $47.62 | $47.44 | $47.60 | 804 |
| Apr 08, 2024 | $46.94 | $47.35 | $46.94 | $47.30 | 554 |
| Apr 05, 2024 | $46.58 | $46.77 | $46.58 | $46.77 | 154 |
| Apr 04, 2024 | $46.67 | $46.67 | $46.67 | $46.67 | 146 |
| Apr 03, 2024 | $46.78 | $47.00 | $46.78 | $46.92 | 1 503 |
| Apr 02, 2024 | $47.06 | $47.06 | $46.57 | $46.78 | 6 190 |
| Apr 01, 2024 | $48.29 | $48.29 | $47.59 | $47.59 | 725 |
