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

$ 46.15   -0.0027 (-0.01%) Volume: 124 1:45 PM EST Jan 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 46.15 46.15 46.15 46.285 124 0.1323 0.29% 46.285 5.72k 2
01/22/20 N/A N/A N/A 46.1527 50 -0.0825 -0.18% 46.1527 N/A 4
01/21/20 45.8994 46.1527 45.8994 46.2352 1.94k -0.7351 -1.57% 46.2352 89.4k 19
01/17/20 46.82 46.9703 46.82 46.9703 502 -0.0478 -0.10% 46.9703 23.54k 11
01/16/20 47.1559 47.1559 47.0181 47.0181 256 0.1981 0.42% 47.0181 12.07k 5
01/15/20 N/A N/A N/A 46.82 162 0.2581 0.55% 46.82 N/A 4
01/14/20 46.79 46.82 46.5619 46.5619 540 0.2647 0.57% 46.5619 25.28k 6
01/13/20 45.99 45.99 45.98 46.2972 458 0.7972 1.75% 46.2972 21.06k 7
01/10/20 45.67 45.87 45.50 45.50 1.78k -0.3384 -0.74% 45.50 81.65k 8
01/09/20 45.8668 45.8668 45.8384 45.8384 550 -0.3916 -0.85% 45.8384 25.23k 4
01/08/20 46.80 46.80 46.1328 46.23 1.37k -0.3758 -0.81% 46.23 63.53k 14
01/07/20 46.64 46.6654 46.6058 46.6058 320 0.2124 0.46% 46.6058 14.93k 4
01/06/20 46.31 46.52 46.31 46.3934 2.12k -0.4804 -1.02% 46.3934 98.23k 21
01/03/20 46.6134 46.8738 46.6134 46.8738 470 -1.0363 -2.16% 46.8738 21.91k 6
01/02/20 N/A N/A N/A 47.9101 250 0.0936 0.20% 47.9101 N/A 9
12/31/19 46.72 47.9101 46.72 47.8165 3.68k 0.2215 0.47% 47.8165 174.01k 23
12/30/19 47.28 47.75 47.28 47.595 3.38k 0.31 0.66% 47.595 161.39k 37
12/27/19 47.7437 47.8642 47.285 47.285 1.63k -0.4093 -0.86% 47.285 77.74k 24
12/26/19 47.58 47.6943 47.58 47.6943 895 0.3843 0.81% 47.6943 42.58k 6
12/24/19 N/A N/A N/A 47.31 30 -0.1628 -0.34% 47.31 N/A 1
12/23/19 47.39 47.4728 47.0687 47.4728 1.66k 0.168092 0.36% 47.4728 78.44k 13