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

$ 46.50   0.3575 (+0.77%) Volume: 382 9:30 AM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 46.50 46.50 46.50 46.50 382 0.3575 0.77% 46.50 17.76k 6
12/05/19 46.2006 46.21 46.1425 46.1425 242 0.2225 0.48% 46.1425 11.18k 3
12/04/19 46.1953 46.1953 45.92 45.92 216 0.775 1.72% 45.92 9.98k 5
12/03/19 44.95 45.145 44.95 45.145 650 -0.725 -1.58% 45.145 29.22k 12
12/02/19 46.00 46.00 45.86 45.87 1.31k -0.18 -0.39% 45.87 60.35k 16
11/29/19 46.204 46.204 45.87 46.05 1.03k -0.4135 -0.89% 46.05 47.12k 5
11/27/19 46.3108 46.4635 46.25 46.4635 415 0.0835 0.18% 46.4635 19.2k 5
11/26/19 46.01 46.4134 46.01 46.38 674 0.08 0.17% 46.38 31.19k 5
11/25/19 45.6713 46.372 45.6713 46.30 1.51k 1.7345 3.89% 46.30 68.94k 9
11/22/19 N/A N/A N/A 44.5655 92 0.0305 0.07% 44.5655 N/A 5
11/21/19 44.60 45.15 44.535 44.535 1.45k -0.29 -0.65% 44.535 64.88k 7
11/20/19 44.91 45.2352 44.77 44.825 898 -0.4426 -0.98% 44.825 40.43k 9
11/19/19 N/A N/A N/A 45.2676 2 -0.025 -0.06% 45.2676 N/A 1
11/18/19 45.15 45.30 45.1431 45.2926 1.75k -0.6374 -1.39% 45.2926 79.38k 18
11/15/19 45.93 45.93 45.93 45.93 296 -0.0697 -0.15% 45.93 13.6k 5
11/14/19 45.9997 45.9997 45.9997 45.9997 318 -0.4797 -1.03% 45.9997 14.63k 8
11/13/19 46.49 46.49 46.4794 46.4794 3.62k -1.0406 -2.19% 46.4794 168.34k 3
11/12/19 N/A N/A N/A 47.52 42 0.00 0.00% 47.52 N/A 3
11/11/19 N/A N/A N/A 47.52 2 0.00 0.00% 47.52 N/A 2
11/08/19 47.52 47.57 47.43 47.52 2.76k 0.00 0.00% 47.52 131.08k 17