Historical Data for PowerShares S&P SmallCap Health Care Portfolio (PSCH)

$ 129.665   0.375 (+0.29%) Volume: 4.46k 12:37 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 129.15 129.665 128.8754 129.665 4.46k 0.375 0.29% 129.665 577.18k 102
12/09/19 129.81 130.35 129.29 129.29 32.19k -1.3725 -1.05% 129.29 4.18m 232
12/06/19 128.41 130.8334 128.41 130.6625 117.42k 2.4725 1.93% 130.6625 15.33m 868
12/05/19 128.71 128.89 127.90 128.19 13.67k -0.70 -0.54% 128.19 1.75m 156
12/04/19 127.91 129.05 127.6554 128.89 12.47k 0.58 0.45% 128.89 1.6m 167
12/03/19 125.19 128.7319 125.19 128.31 10.68k 1.57 1.24% 128.31 1.36m 197
12/02/19 129.26 129.3493 126.6638 126.74 14.83k -2.7649 -2.13% 126.74 1.89m 294
11/29/19 129.30 129.91 129.1841 129.5049 5.78k 0.1349 0.10% 129.5049 747.92k 105
11/27/19 128.29 129.6339 128.29 129.37 23.89k 1.16 0.90% 129.37 3.09m 277
11/26/19 127.98 129.0357 127.98 128.21 15.65k 0.19 0.15% 128.21 2.01m 255
11/25/19 123.62 128.17 123.62 128.02 38.54k 5.67 4.63% 128.02 4.87m 423
11/22/19 122.31 122.67 121.4198 122.35 9.37k 0.35 0.29% 122.35 1.15m 142
11/21/19 122.24 122.50 121.3846 122.00 8.85k 0.37 0.30% 122.00 1.08m 137
11/20/19 121.49 123.09 120.85 121.63 9.62k -0.5718 -0.47% 121.63 1.17m 264
11/19/19 121.15 122.71 121.09 122.2018 24.75k 2.3918 2.00% 122.2018 3.02m 303
11/18/19 118.67 120.10 118.67 119.81 19.87k 0.40 0.33% 119.81 2.37m 232
11/15/19 118.19 119.41 117.7901 119.41 10.74k 1.49 1.26% 119.41 1.27m 166
11/14/19 117.31 118.0866 117.31 117.92 11.02k 0.14 0.12% 117.92 1.3m 179
11/13/19 117.24 118.0456 116.4153 117.78 17.78k 0.0116 0.01% 117.78 2.09m 192
11/12/19 117.02 118.3424 116.91 117.7684 18.06k 0.5484 0.47% 117.7684 2.13m 199
11/11/19 116.96 117.5815 116.67 117.22 6.7k -0.72 -0.61% 117.22 785.54k 132