Historical Data for PowerShares S&P SmallCap Energy Portfolio (PSCE)

$ 4.205   -0.0734 (-1.72%) Volume: 75.99k 12:59 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 4.28 4.28 4.1741 4.2063 75.99k -0.0721 -1.69% 4.2063 318.92k 158
11/25/20 4.29 4.30 4.16 4.2784 117.84k -0.0416 -0.96% 4.2784 500.17k 353
11/24/20 4.29 4.39 4.23 4.32 247.37k 0.20 4.85% 4.32 1.07m 545
11/23/20 3.85 4.12 3.85 4.12 269.19k 0.35 9.28% 4.12 1.09m 360
11/20/20 3.84 3.84 3.74 3.77 123.45k -0.07 -1.82% 3.77 465.97k 229
11/19/20 3.73 3.8441 3.69 3.84 238.57k 0.0688 1.82% 3.84 890.09k 317
11/18/20 3.87 3.98 3.76 3.7712 161.26k -0.0245 -0.65% 3.7712 628.54k 445
11/17/20 3.67 3.82 3.6563 3.7957 106.53k 0.0957 2.59% 3.7957 400.2k 107
11/16/20 3.72 3.75 3.5991 3.70 218.11k 0.17 4.82% 3.70 805.01k 309
11/13/20 3.37 3.55 3.37 3.53 33.45k 0.1659 4.93% 3.53 116.53k 80
11/12/20 3.48 3.51 3.345 3.3641 169.28k -0.154 -4.38% 3.3641 571.78k 115
11/11/20 3.58 3.59 3.48 3.5181 48.36k -0.0219 -0.62% 3.5181 171.53k 70
11/10/20 3.46 3.54 3.43 3.54 49.24k 0.12 3.51% 3.54 171.26k 117
11/09/20 3.21 3.50 3.21 3.42 114.34k 0.43 14.38% 3.42 389.07k 180
11/06/20 3.12 3.12 2.99 2.99 66.12k -0.0871 -2.83% 2.99 198.73k 100
11/05/20 3.04 3.1268 3.02 3.0771 25.56k 0.0421 1.39% 3.0771 78.97k 56
11/04/20 3.03 3.07 2.99 3.035 17.8k -0.06 -1.94% 3.035 53.55k 64
11/03/20 3.21 3.25 3.09 3.095 56.75k -0.01 -0.32% 3.095 182.54k 71
11/02/20 3.07 3.13 2.9314 3.105 63.5k 0.075 2.48% 3.105 194.77k 112
10/30/20 3.00 3.03 2.945 3.03 56.67k -0.01 -0.33% 3.03 168.84k 69
10/29/20 2.96 3.04 2.9114 3.04 29.93k 0.04 1.33% 3.04 89.1k 68
10/28/20 3.05 3.1051 2.995 3.00 28.53k -0.185 -5.81% 3.00 86.47k 96
10/27/20 3.23 3.23 3.1598 3.185 29.76k -0.025 -0.78% 3.185 94.51k 66