Historical Data for PowerShares S&P SmallCap Materials Portfolio (PSCM)

$ 42.03   0.0786 (+0.19%) Volume: 54 3:46 PM EDT 5-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/06/20 N/A N/A N/A 42.03 54 0.0786 0.19% 42.03 N/A 5
08/05/20 41.7798 42.03 41.7798 41.9514 858 1.2414 3.05% 41.9514 35.99k 14
08/04/20 40.23 40.71 40.23 40.71 2.44k 0.41 1.02% 40.71 98.39k 12
08/03/20 40.2023 40.454 40.1801 40.30 3.06k 0.5384 1.35% 40.30 122.96k 12
07/31/20 39.3401 39.7616 39.3401 39.7616 494 -1.3784 -3.35% 39.7616 19.47k 11
07/30/20 N/A N/A N/A 41.14 204 -0.2228 -0.54% 41.14 N/A 8
07/29/20 40.65 41.3628 40.65 41.3628 1.09k 0.6628 1.63% 41.3628 44.82k 13
07/28/20 41.33 41.33 40.70 40.70 510 -0.29 -0.71% 40.70 20.98k 9
07/27/20 40.99 40.99 40.99 40.99 422 0.04 0.10% 40.99 17.3k 5
07/24/20 40.95 40.9501 40.95 40.95 1.51k -0.0493 -0.12% 40.95 61.92k 17
07/23/20 40.71 41.01 40.71 40.9993 1.47k 0.2093 0.51% 40.9993 60.3k 16
07/22/20 N/A N/A N/A 40.79 54 0.00 0.00% 40.79 N/A 7
07/21/20 40.79 40.79 40.79 40.79 329 0.02 0.05% 40.79 13.42k 11
07/20/20 N/A N/A N/A 40.77 136 0.00 0.00% 40.77 N/A 7
07/17/20 40.77 40.77 40.77 40.77 643 0.329 0.81% 40.77 26.22k 11
07/16/20 40.441 40.441 40.441 40.441 318 -0.2962 -0.73% 40.441 12.86k 5
07/15/20 40.375 40.7372 40.375 40.7372 537 1.6922 4.33% 40.7372 21.81k 10
07/14/20 37.7673 39.05 37.7673 39.045 2.25k 0.1919 0.49% 39.045 86.85k 15
07/13/20 38.7299 38.8531 38.7299 38.8531 573 1.5631 4.19% 38.8531 22.23k 8
07/10/20 N/A N/A N/A 37.29 56 0.00 0.00% 37.29 N/A 8
07/09/20 37.29 37.29 37.29 37.29 339 0.0905 0.24% 37.29 12.64k 7
07/08/20 37.2289 37.97 37.16 37.1995 4.15k -0.3193 -0.85% 37.1995 156.21k 16
07/07/20 37.96 38.26 37.39 37.5188 4.83k -1.0712 -2.78% 37.5188 182.74k 53