PwrShr ETF FTII Shs S&P Emerging Mkt High Beta Portfolio $22.45

down -0.15


10/7/2014 09:32 AM  |  NYSEARCA : EEHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEHB historical data

Date Open High Low Close Volume
7/9/201422.4922.6022.4922.60325
7/8/201422.4422.6122.4222.61501
7/7/201422.5522.5822.5522.581,591
7/3/201422.1822.2322.1822.23603
7/2/201422.1922.1922.0722.071,427
7/1/201422.1422.1721.8321.83163,501
6/30/201422.3622.3622.0922.092,264
6/27/201422.2922.2922.0222.073,745
6/26/201422.0122.0822.0122.0439,202
6/25/201422.1522.2222.1022.201,354
6/24/201422.4522.4522.0222.104,167
6/20/201422.3422.3422.1622.185,178
6/19/201422.7322.7322.4422.512,820
6/18/201422.2422.6522.2422.5939,960
6/17/201422.3322.5122.2522.3453,016
6/16/201422.6822.6822.6822.680
6/13/201422.7122.7122.6822.6811,703
6/12/201422.7322.7322.6922.69715
6/11/201422.7922.7922.6322.691,318
6/10/201423.0623.0623.0023.057,238
6/9/201422.7722.9622.7722.9429,209
6/6/201422.6022.6022.6022.60675
6/5/201422.5822.5822.5822.58260
6/4/201422.3122.3122.3122.31313
6/3/201422.5122.5122.3622.4932,188
6/2/201422.3422.5922.3022.32192,597
5/30/201422.2822.2822.1922.19830
5/29/201422.2222.4622.2222.3711,325
5/28/201422.9722.9722.1122.1733,141
5/27/201422.0222.2521.9722.0950,491
5/23/201422.5322.5322.5322.53800
5/22/201422.2122.3822.1322.3810,660
5/21/201422.2022.2022.1722.17590
5/20/201422.1622.1621.9421.941,105
5/19/201422.3722.3822.2722.38845
5/16/201421.7721.7721.7721.770
5/15/201422.0722.0722.0722.070
5/13/201422.2022.2022.2022.205,606
5/12/201421.4021.4021.4021.400
5/8/201421.3421.3421.3421.340
5/7/201421.3421.3421.3421.34130
5/6/201421.4221.4221.4221.420
5/5/201421.3421.3421.3421.3450
5/2/201421.5121.5121.5121.510
5/1/201421.5621.5721.3421.34201,523
4/30/201421.4421.4421.4421.44105
4/29/201421.4221.4821.4221.441,918
4/28/201421.3421.5321.3221.537,042
4/25/201421.3821.3821.3821.381,143
4/24/201421.6321.6521.6321.65359
4/23/201421.6621.6621.4221.5213,671
4/22/201421.8321.8321.6821.6854,919
4/21/201421.9021.9321.8221.858,235
4/17/201421.9421.9421.9421.94410
4/16/201421.8121.8221.8121.821,019
4/15/201421.5721.5721.2821.3113,009
4/14/201422.1522.1521.9221.92676
4/11/201421.9021.9021.9021.902
4/10/201421.9021.9021.9021.9053
4/9/201422.0022.1821.8921.902,180
4/8/201422.1922.1922.1022.1033,522
4/7/201421.7021.7621.7021.761,509
4/4/201421.7421.9221.6721.671,994
4/3/201421.5121.5121.5121.51465
4/2/201421.5421.5521.5021.551,549
4/1/201421.4821.5321.3621.4951,058
3/31/201421.0021.0021.0021.0026
3/28/201421.0021.0021.0021.00901
3/27/201420.3820.3820.3820.3833
3/26/201420.2720.3820.2720.38539
3/25/201420.1120.1120.1120.11222
3/24/201420.0920.0919.7619.782,601
3/21/201419.9919.9919.9919.9914
3/20/201419.9919.9919.9919.9964
3/19/201420.0020.0219.9619.993,935
3/18/201420.0320.0919.9720.054,859
3/17/201419.9220.0319.8719.8747,364
3/14/201419.8019.8019.8019.80231
3/13/201419.7119.7219.7119.72486
3/12/201419.7719.7719.7719.77157
3/11/201419.8419.8419.8419.84271
3/10/201419.7619.7619.7619.76349
3/7/201420.0220.0219.9719.97284
3/6/201420.2620.2620.2620.26761
3/5/201419.8719.8719.8719.87201
3/4/201419.7519.8119.7519.81860
3/3/201419.6219.6219.5119.51424
2/28/201419.8619.8619.8619.8642
2/27/201419.8619.8619.8619.861,668
2/26/201419.6819.6819.3719.492,441
2/25/201419.9819.9819.9819.98172
2/24/201419.9819.9819.9819.9899
2/21/201419.9819.9819.9819.98141
2/20/201419.9819.9819.9819.9884
2/19/201419.9219.9819.8419.98501
2/18/201419.9819.9819.9819.98312
2/14/201419.7820.0519.7820.05973
2/13/201419.6319.6319.6319.63118
2/12/201419.5619.5619.5619.5623
2/11/201419.5919.6019.5519.564,027
Trading Center