$20.26 -0.50 (%) PwrShr ETF FTII Shs S&P Emerging Mkt High Beta Portfolio - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEHB historical data

Date Open High Low Close Volume
1/30/201520.3720.4120.2420.261,498
1/29/201521.0221.0220.6720.766,026
1/28/201521.1021.1020.9721.081,266
1/27/201521.1421.2921.1421.252,932
1/26/201521.1721.3221.1721.321,542
1/23/201521.3721.3921.2721.271,860
1/22/201521.5521.5521.4121.5512,389
1/21/201521.0321.1820.9621.181,428
1/20/201520.5320.5320.5320.53851
1/16/201520.5420.5420.5420.540
1/15/201520.7420.7420.7420.740
1/14/201520.6620.7420.5520.74855
1/13/201520.6220.6220.6220.620
1/12/201520.6920.6920.5220.624,277
1/9/201520.9120.9120.8420.841,247
1/8/201521.0021.0521.0021.051,505
1/6/201520.3520.3520.0820.223,459
1/5/201520.2920.3020.2820.281,775
1/2/201520.8620.8620.5220.5419,302
12/31/201420.9821.1120.9821.041,003
12/30/201420.7220.8520.7220.852,370
12/29/201420.8120.8120.7720.772,841
12/26/201421.0221.1220.9321.123,000
12/24/201420.7420.7420.7420.741,134
12/23/201420.4820.6520.4820.65759
12/22/201420.7120.8120.7120.812,043
12/19/201420.7920.7920.7920.79490
12/18/201420.6720.8120.6720.811,196
12/17/201420.3720.6720.3720.381,488
12/16/201419.8720.0219.8719.881,795
12/15/201420.2420.2420.0320.031,148
12/12/201420.5720.6020.4020.404,460
12/11/201420.8920.8920.8820.88476
12/10/201421.3321.3320.9420.964,016
12/9/201421.0321.2421.0321.242,342
12/8/201421.5421.5421.3721.375,978
12/5/201421.7621.8421.7321.73713
12/4/201421.9221.9221.9221.92505
12/3/201421.9021.9021.9021.90380
12/2/201421.7521.7521.7421.741,973
12/1/201421.8421.9721.6921.6916,910
11/28/201422.2222.2222.2222.22422
11/26/201422.2622.4522.2622.302,222
11/25/201422.2222.2222.1022.102,465
11/24/201422.2122.2222.1422.154,554
11/21/201421.9422.1921.9422.1912,327
11/20/201421.4421.5521.4421.483,307
11/19/201421.4621.4921.4621.492,100
11/18/201421.5021.5521.5021.551,498
11/17/201421.5721.5721.5721.570
11/14/201421.5621.5721.5621.571,530
11/13/201421.4721.5121.2921.354,850
11/12/201421.5021.5021.4321.431,600
11/11/201421.2921.2921.2921.290
11/10/201421.2921.2921.2921.29437
11/7/201421.0821.3121.0821.187,593
11/6/201421.2521.2520.9921.026,624
11/5/201421.5221.5221.3821.422,530
11/4/201421.6921.7921.6021.603,466
11/3/201421.4821.9921.2721.99213,091
10/31/201421.4621.6121.4121.411,600
10/30/201421.2621.4221.2621.42974
10/29/201421.3521.3521.3421.34200
10/28/201421.2321.3521.2321.356,765
10/27/201420.7420.7520.5820.74753
10/24/201420.9520.9620.9520.96500
10/23/201418.1918.1918.1918.190
10/22/201418.1918.1918.1918.190
10/21/201418.1918.1918.1918.190
10/20/201420.6920.6920.6920.690
10/17/201420.8220.8220.5620.6913,752
10/16/201420.1820.5320.1820.53670
10/15/201420.7320.7320.2320.592,284
10/14/201420.7520.7520.7520.750
10/13/201420.8921.0420.7520.7515,947
10/10/201420.3320.3520.3120.3212,220
10/9/201420.9320.9320.9320.93201
10/8/201420.7821.2620.6521.182,498
10/7/201421.0321.0320.9620.96400
10/6/201421.1021.2021.0421.045,446
10/3/201420.4220.6220.4220.5777,126
10/2/201420.4020.5920.4020.562,526
10/1/201420.6620.6620.5020.5015,500
9/30/201420.8020.8820.8020.82577
9/29/201421.1221.1220.6820.873,977
9/26/201421.2021.5921.2021.585,511
9/25/201421.2621.3621.2621.27633
9/24/201421.6321.6721.5821.67861
9/23/201421.6821.7921.6021.642,875
9/22/201421.7521.9421.7321.799,547
9/19/201422.3222.3322.1522.15983
9/18/201422.3922.5622.2922.364,779
9/17/201422.5722.6022.3922.405,633
9/16/201422.3722.8022.3722.695,857
9/15/201422.3022.5022.2922.50491
9/12/201422.4322.7122.4322.6017,401
9/11/201422.6622.7922.6622.7910,552
9/10/201423.0023.0222.7523.0215,841
9/9/201423.4523.4523.1223.1210,543
9/8/201423.8023.4423.4423.44113
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center