$21.64 -0.15 (%) PwrShr ETF FTII Shs S&P Emerging Mkt High Beta Portfolio - NYSEARCA

Sep. 23, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEHB historical data

Date Open High Low Close Volume
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
9/5/201423.4623.8123.4623.80977
9/4/201423.5623.5623.5623.56373
9/3/201423.9023.9023.4323.44122,523
9/2/201423.4623.4623.1623.16137,386
8/29/201423.6423.6423.3023.301,786
8/28/201423.2523.3823.2223.3319,376
8/27/201423.5523.5723.3923.575,660
8/26/201423.0923.5323.0923.471,629
8/25/201423.4123.4123.4023.411,306
8/22/201423.2723.2723.2723.27294
8/21/201423.3323.3623.3023.331,265
8/20/201423.5023.5023.0823.083,204
8/19/201423.3723.3923.3723.39520
8/18/201423.1423.2423.1423.141,094
8/15/201423.0123.0122.9822.98728
8/14/201423.8523.8523.0223.02836
8/13/201423.2523.8023.0823.082,782
8/12/201423.9323.9323.0723.106,398
8/11/201423.2123.9223.1223.892,480
8/8/201423.1423.1422.9423.089,508
8/7/201422.6722.7722.6722.775,470
8/6/201422.8522.8522.6422.646,699
8/5/201423.2623.2622.8222.824,327
8/4/201423.3023.5023.2223.417,542
8/1/201422.8923.3022.8823.30186,835
7/31/201422.9922.9922.6922.789,702
7/30/201423.2723.2723.0323.0760,166
7/29/201423.5623.6023.5023.508,653
7/28/201423.5823.7223.5023.7113,451
7/25/201423.3923.5023.3923.491,524
7/24/201423.6223.6223.5623.56665
7/23/201423.5123.5123.4723.481,459
7/22/201423.3823.3823.3823.38697
7/21/201423.0023.0922.9023.0811,232
7/18/201422.8023.0422.8023.0235,674
7/17/201422.9222.9222.6722.671,553
7/16/201423.0123.0123.0123.01260
7/15/201422.8222.8222.8022.80534
7/14/201422.8322.8722.8322.865,044
7/11/201422.6522.6922.6522.6912,880
7/10/201422.4522.4522.4522.451,800
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
  • Showing 1-100 of 646 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center