PowerShares S&P SmllCp Cnsmr Disny Ptfo (PSCD)

[Penny Roger$]

PowerShares S&P SmllCp Cnsmr Disny Ptfo historical prices Watch this stock
Historical chart 32.80
29.38
25.95
May 23, 2011 May 18, 2012

Export
Download to spreadsheet
Show: Daily | Weekly
- Date Open High Low Close Volume
May 18, 2012 29.65 29.78 29.31 29.34 9,423
May 17, 2012 30.51 30.94 29.52 29.52 17,114
May 16, 2012 30.81 30.81 30.46 30.46 3,337
May 15, 2012 30.35 30.83 30.35 30.83 3,383
May 14, 2012 30.57 30.70 30.36 30.70 1,611
May 11, 2012 30.66 31.10 30.66 30.90 2,435
May 10, 2012 30.72 31.01 30.72 30.88 2,112
May 9, 2012 30.27 30.72 30.24 30.70 9,949
May 8, 2012 31.04 31.04 29.99 30.59 50,857
May 7, 2012 30.92 31.07 30.66 30.91 5,665
May 4, 2012 31.11 31.16 31.00 31.12 4,013
May 3, 2012 32.34 33.45 31.52 31.70 5,846
May 2, 2012 31.71 32.11 31.71 32.08 4,663
May 1, 2012 32.34 32.62 31.72 31.72 6,048
Apr 30, 2012 31.97 31.97 31.70 31.70 41,403
Apr 27, 2012 31.59 32.19 31.59 32.19 3,201
Apr 26, 2012 31.56 31.93 31.47 31.88 4,865
Apr 25, 2012 31.17 31.51 31.17 31.51 5,984
Apr 24, 2012 31.08 31.24 30.78 30.79 1,987
Apr 23, 2012 30.76 31.03 30.69 31.03 2,192
Apr 20, 2012 31.24 31.63 31.24 31.39 2,854
Apr 19, 2012 31.46 31.64 31.17 31.18 1,860
Apr 18, 2012 31.63 31.63 31.46 31.61 1,857
Apr 17, 2012 31.47 31.89 31.47 31.65 2,517
Apr 16, 2012 31.17 31.30 30.97 31.13 95,212
Apr 13, 2012 30.96 31.22 30.94 31.22 5,410
Apr 12, 2012 31.24 31.37 31.24 31.32 2,148
Apr 11, 2012 30.63 30.90 30.63 30.86 4,419
Apr 10, 2012 31.18 31.18 30.26 30.26 8,983
Apr 9, 2012 31.12 31.30 31.00 31.30 43,395
1 - 30 of 251 rows
Show rows: