$23.02 0.00 (%) PwrShr ETF FTII Shs S&P Emerging Mkt High Beta Portfolio - NYSEARCA

May. 21, 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
5/21/201522.6823.0222.6823.02424
5/20/201523.0323.0922.7223.093,660
5/19/201523.1623.1623.1023.102,336
5/18/201523.3423.3823.0023.022,087
5/15/201523.2223.2223.2223.220
5/14/201522.8723.2522.8723.221,501
5/13/201523.3323.3323.2423.2511,491
5/12/201522.9623.1722.9623.111,148
5/11/201523.0323.0322.8822.994,582
5/8/201523.2823.3423.2823.34404
5/7/201522.6422.9122.6422.911,511
5/6/201523.1523.1522.9422.955,449
5/5/201523.0423.0423.0423.047,526
5/4/201523.0023.0422.9123.04146,365
5/1/201523.1923.1923.1923.19450
4/30/201522.7122.9522.7122.95301
4/29/201523.1823.1823.1823.180
4/28/201523.0023.0023.0023.000
4/27/201522.8522.8522.8522.850
4/24/201522.6722.6722.6722.670
4/23/201522.9222.9222.6722.67490
4/22/201522.3522.3522.3522.350
4/21/201522.3322.3522.3322.35306
4/20/201522.0022.0022.0022.000
4/17/201522.0022.0522.0022.00379
4/16/201510.0010.0010.0010.000
4/15/201521.7921.7921.7921.790
4/14/201521.7921.7921.7921.79243
4/13/201510.0010.0010.0010.000
4/10/201521.8121.8121.8121.810
4/9/201521.8121.8121.8121.81267
4/8/201521.6521.6521.6521.65455
4/7/201521.0221.5421.0121.541,878
4/6/201521.1121.1121.1121.110
4/2/201520.8421.4920.8421.1159,876
4/1/201520.6820.8420.4020.43117,146
3/31/201520.6420.6420.6120.61495
3/30/201520.5720.5720.2620.26241
3/27/201520.1920.1920.1920.19687
3/26/201520.5420.5420.2120.213,336
3/25/201520.8220.8220.3820.6025,933
3/24/201520.5620.5620.5620.56608
3/23/201520.4320.4920.4320.465,725
3/20/201519.8119.8119.8119.810
3/19/201520.4820.4820.4820.480
3/18/201519.9620.4819.9620.48840
3/17/201519.6419.8319.3919.83523
3/16/201519.3019.3019.3019.30403
3/13/201519.2719.2719.2719.27209
3/11/201519.3719.7519.3719.75464
3/10/201519.8719.8719.5019.711,601
3/9/201520.4420.4420.1020.214,216
3/6/201520.1020.4220.1020.42817
3/5/201520.4420.4420.4420.44427
3/4/201520.8520.8520.8520.85558
3/3/201521.2521.3021.2521.30619
3/2/201521.2221.3921.1321.37222,419
2/27/201520.7220.7220.7220.720
2/26/201521.1021.1021.1021.100
2/25/201521.1021.1021.1021.10610
2/24/201520.9021.4020.9021.251,621
2/23/201520.6320.6320.6320.63162
2/20/201520.4920.4920.4920.490
2/19/201520.7420.7420.7420.740
2/18/201520.9220.9220.9220.920
2/17/201520.8620.9620.8620.921,514
2/13/201521.0021.0120.9220.9910,920
2/12/201520.6820.6820.6820.68108
2/11/201520.1520.1520.1520.150
2/10/201520.4020.5020.1520.155,201
2/9/201520.7520.7720.5520.631,958
2/6/201520.7220.7420.5020.622,801
2/5/201520.8520.8520.8520.850
2/4/201521.0021.0120.8520.851,105
2/3/201520.8420.9820.8420.984,417
2/2/201520.3920.5320.3420.38221,802
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
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center