$27.38 0.00 (%) PwrShr ETF FTII Shs S&P International Developed High Beta Port - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
12/19/201427.3827.3827.3827.380
12/18/201427.2927.4127.2827.3814,237
12/17/201426.6627.0626.6626.821,280
12/16/201426.5426.5726.5426.57514
12/15/201426.8726.8726.8726.870
12/12/201427.2727.2727.2727.270
12/11/201427.4027.4027.4027.400
12/10/201427.6227.6227.6227.620
12/9/201427.8427.8427.6127.622,813
12/8/201428.1928.1928.1928.19233
12/5/201428.1628.1628.1628.160
12/4/201428.1828.1828.1628.16320
12/3/201428.1928.1928.1928.19381
12/2/201428.1528.1528.1528.150
12/1/201419.8819.8819.8819.880
11/28/201428.4528.4528.4528.450
11/26/201428.4928.4928.4928.490
11/25/201428.4528.4928.4528.49380
11/24/201428.3028.3028.2928.291,770
11/21/201427.7027.7027.7027.700
11/20/201428.0028.0028.0028.000
11/19/201428.0028.0027.9928.005,120
11/18/201427.7327.7327.7327.730
11/17/201427.7327.7327.7327.73300
11/14/201427.7027.7027.7027.700
11/13/201427.7027.7527.6927.702,818
11/12/201427.6027.6427.6027.625,280
11/11/201427.7427.7427.7427.740
11/10/201427.5127.5127.5127.510
11/7/201427.4427.5127.4427.51688
11/6/201427.5627.5827.5427.541,687
11/5/201427.6827.6827.6827.680
11/4/201427.3627.6927.2527.6815,470
11/3/201427.8327.9327.2727.27133,031
10/31/201428.1328.1928.0428.191,337
10/30/201427.6027.6027.6027.60836
10/29/201427.3327.3327.3327.33103
10/28/201427.4127.4427.4127.44721
10/27/201427.1927.1927.1927.19195
10/24/201427.2227.2227.2227.22298
10/23/201426.8626.8626.8626.860
10/22/201426.9027.0526.8626.86527
10/21/201427.0027.0027.0027.00179
10/20/201426.4326.6726.4326.673,271
10/17/201426.4026.4026.4026.40351
10/16/201425.5225.5225.5225.52221
10/15/201425.5925.9425.5925.941,198
10/14/201426.6126.6126.3626.42670
10/13/201426.4626.4625.7826.0622,187
10/10/201426.8026.8226.5226.543,911
10/9/201427.4927.4926.6826.68478
10/8/201427.4327.7527.3027.752,670
10/7/201427.4427.4427.4427.44432
10/6/201428.1128.1128.1128.11126
10/3/201427.5828.3527.5827.942,513
10/2/201427.5727.8427.3727.8226,074
10/1/201428.6828.6828.2628.3387,140
9/30/201428.8828.9528.5628.765,533
9/29/201429.0629.1028.4828.7813,705
9/26/201429.0629.3628.9629.1022,087
9/25/201428.8229.1228.8229.0227,060
9/24/201429.1629.4229.1029.2013,610
9/23/201429.5429.5428.9129.3125,272
9/22/201429.6429.8629.4029.4623,527
9/19/201429.8230.1529.7529.8619,974
9/18/201430.1730.1729.8029.895,696
9/17/201429.5730.1029.5729.6322,850
9/16/201429.7529.9929.4929.8725,030
9/15/201429.5429.8129.5029.7224,201
9/12/201429.8629.9329.6129.9314,087
9/11/201429.7529.7729.6029.6811,400
9/10/201429.5529.5529.5029.501,200
9/9/201429.3529.3929.2829.321,025
9/8/201430.2630.2630.2630.26147
9/5/201430.2630.2630.2630.261,100
9/4/201429.8529.8529.8529.850
9/3/201429.8529.8529.8529.85200
9/2/201430.0030.0829.8029.801,329
8/29/201430.0430.6330.0430.631,381
8/28/201430.7030.7030.7030.700
8/27/201431.2331.2330.7030.702,836
8/26/201430.8430.9830.8330.845,254
8/25/201430.8730.8730.8730.870
8/22/201431.0631.0630.8630.875,048
8/21/201431.0631.0831.0631.061,472
8/20/201430.6030.6030.6030.60500
8/19/201430.3231.0430.3131.0410,147
8/18/201430.2430.2430.2430.24368
8/15/201430.0230.0230.0230.020
8/14/201430.1330.2030.0230.024,775
8/13/201430.0230.0230.0230.02251
8/12/201430.3430.5630.3430.561,492
8/11/201429.8829.9329.8529.908,511
8/8/201429.4130.1229.4030.085,454
8/7/201430.2330.2329.4529.451,691
8/6/201429.7929.9929.6129.982,084
8/5/201430.4530.4530.4530.450
8/4/201430.4530.4630.3430.455,400
8/1/201430.6030.6030.3630.501,374
7/31/201430.9930.9930.6830.685,157
  • Showing 1-100 of 708 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center