$19.88 -0.27 (%) PwrShr ETF FTII Shs S&P International Developed Quality Portfolio - NYSE ARCA

May. 4, 2016 | 11:16 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
5/3/201620.3820.3820.1520.154,363
5/2/201620.3120.4620.3120.464,717
4/29/201619.9220.1419.9220.133,891
4/28/201620.1820.3020.1720.172,367
4/27/201620.3120.3520.3120.351,135
4/26/201620.3720.3720.2020.292,774
4/25/201620.1520.2320.1420.163,169
4/22/201620.3420.3520.1720.301,886
4/21/201620.3920.4420.3420.411,963
4/20/201620.6320.6320.6320.63843
4/19/201620.7120.7120.7120.711,453
4/18/201620.3220.3220.2020.201,176
4/15/201620.1520.1520.1520.150
4/14/201620.1620.2120.1520.15884
4/13/201620.0820.1720.0820.176,225
4/12/201619.7719.9019.7719.881,478
4/11/201619.8819.8819.8019.821,095
4/8/201619.6819.7919.6819.782,464
4/7/201619.6319.6519.3819.383,377
4/6/201619.4219.6719.3919.59207,615
4/5/201619.4119.5119.3219.5127,779
4/4/201619.8019.8019.5819.762,028
4/1/201619.4019.6119.4019.61948
3/31/201619.8619.9419.7619.782,512
3/30/201620.0320.0319.8219.982,468
3/29/201619.3519.6219.3519.62468
3/28/201619.4019.5619.3619.5510,248
3/24/201619.3219.3719.2119.344,910
3/23/201619.5119.5919.4619.5034,992
3/22/201619.6719.7519.6519.651,885
3/21/201619.7119.8119.6919.811,075
3/18/201619.7419.8619.7019.703,693
3/17/201619.8119.9019.8119.832,500
3/16/201619.2219.5119.2219.51486
3/15/201619.5419.5419.4619.46378
3/14/201619.6719.7119.5419.694,371
3/11/201619.3919.5619.3819.4318,786
3/10/201619.3719.3819.0019.005,504
3/9/201619.1519.1818.9919.061,449
3/8/201619.0619.1418.9818.981,820
3/7/201619.2019.2019.2019.200
3/4/201619.4419.4619.2019.204,316
3/3/201619.1619.1719.0019.001,735
3/2/201619.1419.1419.1419.14143
3/1/201619.1019.1219.0219.122,796
2/29/201618.6818.6818.6018.607,387
2/26/201618.6718.8218.6618.803,962
2/25/201618.3518.3518.3518.350
2/24/201618.3618.4518.1618.351,349
2/23/201618.4818.5418.4118.535,129
2/22/201618.6918.8318.6718.831,401
2/19/201618.3818.5718.3818.57992
2/18/201618.5518.5918.5218.591,078
2/17/201618.3818.6318.3518.523,780
2/16/201618.2018.2718.1418.275,019
2/12/201617.6517.9417.6517.942,993
2/11/201617.8717.8717.6917.692,186
2/10/201618.1618.1618.1218.12371
2/9/201618.1618.1618.1618.16749
2/8/201618.2718.2718.2718.272,275
2/5/201618.6718.6718.5818.584,199
2/4/201618.6919.0118.6918.861,735
2/3/201618.9218.9318.9218.931,801
2/2/201618.8918.9518.7818.9570,294
2/1/201619.2019.3418.9319.348,006
1/29/201618.9019.1718.9019.003,666
1/28/201618.8118.8518.5318.853,384
1/27/201618.7518.8018.5418.543,004
1/26/201618.6118.6118.6118.61384
1/25/201618.2918.4618.2918.352,197
1/22/201618.5418.5818.4918.573,246
1/21/201617.8517.8717.8517.87470
1/20/201618.0618.0617.6117.622,974
1/19/201618.3218.3718.3118.371,344
1/15/201618.2418.5318.2018.437,668
1/14/201618.6318.9618.6318.962,203
1/13/201618.8818.8818.6718.711,842
1/12/201619.1319.1318.7818.788,548
1/11/201618.9519.0018.9118.933,171
1/8/201619.0019.0218.9919.0150,989
1/7/201619.2019.2019.1019.101,449
1/6/201619.4319.5219.2919.421,752
1/5/201619.7319.7319.7319.73239
1/4/201619.4019.7119.4019.653,200
12/31/201520.1520.2120.0020.1528,493
12/30/201520.3420.3420.1220.271,430
12/29/201520.2920.3220.0320.263,765
12/28/201520.0520.0520.0320.03589
12/24/201520.1620.1620.1620.160
12/23/201520.1020.1620.0820.163,473
12/22/201519.6119.9319.6119.877,663
12/21/201519.4519.7019.4519.702,084
12/18/201519.4919.7019.4919.70390
12/17/201520.0520.0519.8019.891,080
12/16/201519.9520.1119.7220.112,151
12/15/201519.7419.8219.7019.771,550
12/14/201519.6419.7319.5019.723,646
12/11/201519.8619.8619.8619.860
12/10/201519.7820.0019.7819.861,564
12/9/201520.0020.0020.0020.00191
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center